Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.130 | 5.170 | 5.100 | 5.110 | 5.110 | 155,079,658 |
| 2026-01-13 | 5.170 | 5.190 | 5.120 | 5.130 | 5.130 | 126,787,031 |
| 2026-01-12 | 5.110 | 5.170 | 5.100 | 5.150 | 5.150 | 144,214,386 |
| 2026-01-09 | 5.100 | 5.130 | 5.090 | 5.110 | 5.110 | 107,587,741 |
| 2026-01-08 | 5.080 | 5.100 | 5.070 | 5.100 | 5.100 | 98,291,020 |
| 2026-01-07 | 5.140 | 5.150 | 5.080 | 5.080 | 5.080 | 160,018,544 |
| 2026-01-06 | 5.140 | 5.160 | 5.120 | 5.140 | 5.140 | 140,240,212 |
| 2026-01-05 | 5.160 | 5.170 | 5.120 | 5.130 | 5.130 | 126,054,441 |
| 2025-12-31 | 5.150 | 5.180 | 5.150 | 5.150 | 5.150 | 77,547,446 |
| 2025-12-30 | 5.220 | 5.230 | 5.150 | 5.150 | 5.150 | 88,711,400 |
| 2025-12-29 | 5.220 | 5.240 | 5.190 | 5.210 | 5.210 | 107,767,782 |
| 2025-12-26 | 5.190 | 5.230 | 5.180 | 5.220 | 5.220 | 75,459,178 |
| 2025-12-25 | 5.190 | 5.210 | 5.180 | 5.190 | 5.190 | 56,660,500 |
| 2025-12-24 | 5.200 | 5.210 | 5.160 | 5.180 | 5.180 | 76,973,400 |
| 2025-12-23 | 5.170 | 5.210 | 5.170 | 5.200 | 5.200 | 81,940,723 |
| 2025-12-22 | 5.210 | 5.240 | 5.170 | 5.170 | 5.170 | 88,300,192 |
| 2025-12-19 | 5.190 | 5.220 | 5.170 | 5.220 | 5.220 | 97,642,911 |
| 2025-12-18 | 5.120 | 5.200 | 5.110 | 5.180 | 5.180 | 100,496,521 |
| 2025-12-17 | 5.070 | 5.150 | 5.050 | 5.120 | 5.120 | 125,714,967 |
| 2025-12-16 | 5.110 | 5.140 | 5.070 | 5.070 | 5.070 | 104,874,530 |
| 2025-12-15 | 5.140 | 5.150 | 5.110 | 5.110 | 5.110 | 82,840,551 |
| 2025-12-12 | 5.130 | 5.160 | 5.110 | 5.150 | 5.150 | 146,459,301 |
| 2025-12-11 | 5.140 | 5.150 | 5.110 | 5.130 | 5.130 | 86,649,527 |
| 2025-12-10 | 5.160 | 5.170 | 5.110 | 5.150 | 5.150 | 111,567,571 |
| 2025-12-09 | 5.220 | 5.220 | 5.160 | 5.170 | 5.170 | 80,113,768 |
| 2025-12-08 | 5.250 | 5.270 | 5.200 | 5.200 | 5.200 | 99,462,707 |
| 2025-12-05 | 5.230 | 5.270 | 5.200 | 5.240 | 5.240 | 148,563,360 |
| 2025-12-04 | 5.190 | 5.250 | 5.180 | 5.230 | 5.230 | 161,900,822 |
| 2025-12-03 | 5.130 | 5.200 | 5.120 | 5.200 | 5.200 | 150,615,799 |
| 2025-12-02 | 5.110 | 5.140 | 5.100 | 5.140 | 5.140 | 90,838,747 |
| 2025-12-01 | 5.100 | 5.120 | 5.070 | 5.100 | 5.100 | 109,437,227 |
| 2025-11-28 | 5.070 | 5.100 | 5.050 | 5.090 | 5.090 | 80,224,013 |
| 2025-11-27 | 5.070 | 5.080 | 5.040 | 5.070 | 5.070 | 69,943,155 |
| 2025-11-26 | 5.080 | 5.100 | 5.060 | 5.060 | 5.060 | 79,583,414 |
| 2025-11-25 | 5.080 | 5.100 | 5.060 | 5.070 | 5.070 | 104,817,132 |
| 2025-11-24 | 5.110 | 5.120 | 5.070 | 5.070 | 5.070 | 119,238,795 |
| 2025-11-21 | 5.120 | 5.140 | 5.080 | 5.110 | 5.110 | 151,708,539 |
| 2025-11-20 | 5.130 | 5.160 | 5.120 | 5.140 | 5.140 | 76,956,958 |
| 2025-11-19 | 5.170 | 5.180 | 5.120 | 5.120 | 5.120 | 87,288,878 |
| 2025-11-18 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 103,749,411 |
| 2025-11-17 | 5.240 | 5.250 | 5.190 | 5.210 | 5.210 | 115,485,252 |
| 2025-11-14 | 5.260 | 5.280 | 5.240 | 5.240 | 5.240 | 84,901,281 |
| 2025-11-13 | 5.290 | 5.290 | 5.240 | 5.260 | 5.260 | 102,538,031 |
| 2025-11-12 | 5.290 | 5.360 | 5.270 | 5.280 | 5.280 | 122,272,672 |
| 2025-11-11 | 5.290 | 5.290 | 5.250 | 5.270 | 5.270 | 98,433,545 |
| 2025-11-10 | 5.220 | 5.300 | 5.210 | 5.290 | 5.290 | 165,855,563 |
| 2025-11-07 | 5.210 | 5.220 | 5.190 | 5.210 | 5.210 | 66,014,396 |
| 2025-11-06 | 5.210 | 5.230 | 5.190 | 5.210 | 5.210 | 86,614,700 |
| 2025-11-05 | 5.210 | 5.230 | 5.170 | 5.200 | 5.200 | 87,205,517 |
| 2025-11-04 | 5.240 | 5.250 | 5.190 | 5.210 | 5.210 | 112,584,606 |
| 2025-11-03 | 5.210 | 5.260 | 5.190 | 5.250 | 5.250 | 114,482,336 |
| 2025-10-31 | 5.240 | 5.250 | 5.180 | 5.190 | 5.190 | 138,761,157 |
| 2025-10-30 | 5.230 | 5.250 | 5.200 | 5.230 | 5.230 | 107,822,821 |
| 2025-10-29 | 5.260 | 5.270 | 5.210 | 5.230 | 5.230 | 84,761,900 |
| 2025-10-28 | 5.230 | 5.280 | 5.220 | 5.260 | 5.260 | 134,290,962 |
| 2025-10-27 | 5.210 | 5.250 | 5.180 | 5.220 | 5.220 | 113,534,641 |
| 2025-10-24 | 5.260 | 5.270 | 5.220 | 5.240 | 5.240 | 98,537,920 |
| 2025-10-23 | 5.250 | 5.280 | 5.230 | 5.250 | 5.250 | 134,973,686 |
| 2025-10-22 | 5.180 | 5.250 | 5.180 | 5.240 | 5.240 | 159,746,200 |
| 2025-10-21 | 5.180 | 5.220 | 5.170 | 5.190 | 5.190 | 130,045,806 |
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.