Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.920 | 4.950 | 4.900 | 4.930 | 4.930 | 105,754,791 |
| 2026-04-16 | 4.950 | 4.970 | 4.910 | 4.930 | 4.930 | 108,176,845 |
| 2026-04-15 | 4.940 | 4.980 | 4.920 | 4.940 | 4.940 | 117,694,503 |
| 2026-04-14 | 4.930 | 4.940 | 4.890 | 4.930 | 4.930 | 118,419,055 |
| 2026-04-13 | 4.940 | 4.950 | 4.910 | 4.930 | 4.930 | 92,440,309 |
| 2026-04-10 | 5.010 | 5.010 | 4.950 | 4.950 | 4.950 | 125,680,930 |
| 2026-04-09 | 5.060 | 5.070 | 4.990 | 4.990 | 4.990 | 96,940,714 |
| 2026-04-08 | 5.030 | 5.090 | 5.020 | 5.080 | 5.080 | 119,541,677 |
| 2026-04-07 | 5.040 | 5.050 | 4.970 | 5.020 | 5.020 | 105,348,000 |
| 2026-04-03 | 5.120 | 5.120 | 5.040 | 5.050 | 5.050 | 90,725,553 |
| 2026-04-02 | 5.080 | 5.120 | 5.060 | 5.110 | 5.110 | 116,751,227 |
| 2026-04-01 | 5.090 | 5.100 | 5.040 | 5.080 | 5.080 | 118,040,282 |
| 2026-03-31 | 5.070 | 5.150 | 5.050 | 5.060 | 5.060 | 150,047,790 |
| 2026-03-30 | 5.030 | 5.080 | 5.000 | 5.070 | 5.070 | 106,313,638 |
| 2026-03-27 | 5.020 | 5.060 | 4.980 | 5.050 | 5.050 | 134,051,297 |
| 2026-03-26 | 5.010 | 5.070 | 5.000 | 5.040 | 5.040 | 152,171,028 |
| 2026-03-25 | 4.940 | 5.030 | 4.900 | 5.020 | 5.020 | 179,036,710 |
| 2026-03-24 | 4.910 | 4.950 | 4.860 | 4.930 | 4.930 | 173,293,495 |
| 2026-03-23 | 5.050 | 5.050 | 4.860 | 4.880 | 4.880 | 252,337,285 |
| 2026-03-20 | 5.120 | 5.140 | 5.050 | 5.070 | 5.070 | 120,650,019 |
| 2026-03-19 | 5.090 | 5.160 | 5.080 | 5.110 | 5.110 | 156,348,650 |
| 2026-03-18 | 5.150 | 5.190 | 5.090 | 5.110 | 5.110 | 131,831,530 |
| 2026-03-17 | 5.170 | 5.200 | 5.140 | 5.140 | 5.140 | 136,262,763 |
| 2026-03-16 | 5.090 | 5.180 | 5.090 | 5.170 | 5.170 | 217,210,899 |
| 2026-03-13 | 5.090 | 5.130 | 5.070 | 5.100 | 5.100 | 154,742,537 |
| 2026-03-12 | 5.080 | 5.140 | 5.070 | 5.090 | 5.090 | 136,954,670 |
| 2026-03-11 | 5.050 | 5.090 | 5.020 | 5.080 | 5.080 | 126,121,168 |
| 2026-03-10 | 5.020 | 5.080 | 5.010 | 5.050 | 5.050 | 114,865,025 |
| 2026-03-09 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 188,524,912 |
| 2026-03-06 | 5.020 | 5.060 | 5.000 | 5.050 | 5.050 | 122,999,065 |
| 2026-03-05 | 5.030 | 5.050 | 4.990 | 5.020 | 5.020 | 145,074,588 |
| 2026-03-04 | 5.080 | 5.080 | 4.990 | 5.040 | 5.040 | 258,540,116 |
| 2026-03-03 | 5.030 | 5.140 | 5.020 | 5.100 | 5.100 | 368,628,597 |
| 2026-03-02 | 4.930 | 5.060 | 4.910 | 5.020 | 5.020 | 348,026,804 |
| 2026-02-27 | 4.870 | 4.950 | 4.860 | 4.950 | 4.950 | 179,382,108 |
| 2026-02-26 | 4.910 | 4.910 | 4.860 | 4.870 | 4.870 | 138,244,297 |
| 2026-02-25 | 4.910 | 4.950 | 4.890 | 4.910 | 4.910 | 163,091,170 |
| 2026-02-24 | 4.930 | 4.940 | 4.890 | 4.910 | 4.910 | 120,372,473 |
| 2026-02-13 | 4.960 | 4.990 | 4.910 | 4.910 | 4.910 | 150,811,136 |
| 2026-02-12 | 5.020 | 5.030 | 4.960 | 4.970 | 4.970 | 125,239,829 |
| 2026-02-11 | 5.020 | 5.040 | 4.970 | 5.020 | 5.020 | 134,229,735 |
| 2026-02-10 | 4.980 | 5.030 | 4.980 | 5.010 | 5.010 | 119,203,009 |
| 2026-02-09 | 4.980 | 5.000 | 4.960 | 4.990 | 4.990 | 115,356,835 |
| 2026-02-06 | 4.990 | 5.010 | 4.950 | 4.970 | 4.970 | 191,646,309 |
| 2026-02-05 | 4.930 | 5.010 | 4.920 | 4.990 | 4.990 | 266,624,678 |
| 2026-02-04 | 4.840 | 4.940 | 4.830 | 4.930 | 4.930 | 280,097,377 |
| 2026-02-03 | 4.890 | 4.900 | 4.820 | 4.840 | 4.840 | 217,881,618 |
| 2026-02-02 | 4.880 | 4.940 | 4.860 | 4.880 | 4.880 | 276,767,333 |
| 2026-01-30 | 4.900 | 4.970 | 4.850 | 4.870 | 4.870 | 260,892,700 |
| 2026-01-29 | 4.860 | 4.950 | 4.830 | 4.910 | 4.910 | 340,714,092 |
| 2026-01-28 | 4.910 | 4.920 | 4.860 | 4.860 | 4.860 | 333,595,447 |
| 2026-01-27 | 4.930 | 4.980 | 4.900 | 4.910 | 4.910 | 233,647,167 |
| 2026-01-26 | 4.910 | 4.980 | 4.880 | 4.940 | 4.940 | 328,311,599 |
| 2026-01-23 | 4.930 | 4.940 | 4.880 | 4.890 | 4.890 | 240,849,322 |
| 2026-01-22 | 4.920 | 4.980 | 4.910 | 4.920 | 4.920 | 192,833,952 |
| 2026-01-21 | 4.990 | 5.000 | 4.900 | 4.910 | 4.910 | 244,253,201 |
| 2026-01-20 | 4.920 | 5.030 | 4.920 | 5.000 | 5.000 | 231,771,635 |
| 2026-01-19 | 4.960 | 4.980 | 4.910 | 4.920 | 4.920 | 181,555,542 |
| 2026-01-16 | 5.070 | 5.080 | 4.950 | 4.960 | 4.960 | 298,776,889 |
| 2026-01-15 | 5.100 | 5.120 | 5.060 | 5.060 | 5.060 | 168,549,132 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0114 CNY |
| 2022-07-29 | 0.0491 CNY |
| 2021-07-30 | 0.0329 CNY |
| 2020-08-19 | 0.0528 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.