Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.180 | 5.190 | 5.120 | 5.180 | 5.180 | 149,390,417 |
| 2025-10-17 | 5.170 | 5.220 | 5.140 | 5.160 | 5.160 | 198,718,358 |
| 2025-10-16 | 5.130 | 5.200 | 5.120 | 5.180 | 5.180 | 208,785,799 |
| 2025-10-15 | 5.130 | 5.160 | 5.100 | 5.140 | 5.140 | 180,556,769 |
| 2025-10-14 | 5.100 | 5.140 | 5.070 | 5.130 | 5.130 | 208,306,818 |
| 2025-10-13 | 5.110 | 5.120 | 5.070 | 5.100 | 5.100 | 183,535,992 |
| 2025-10-10 | 5.140 | 5.170 | 5.130 | 5.150 | 5.150 | 173,680,764 |
| 2025-10-09 | 5.140 | 5.160 | 5.100 | 5.150 | 5.150 | 174,317,619 |
| 2025-09-30 | 5.200 | 5.210 | 5.130 | 5.130 | 5.130 | 205,565,859 |
| 2025-09-29 | 5.200 | 5.230 | 5.120 | 5.220 | 5.220 | 236,776,145 |
| 2025-09-26 | 5.220 | 5.230 | 5.180 | 5.200 | 5.200 | 124,853,240 |
| 2025-09-25 | 5.240 | 5.250 | 5.190 | 5.220 | 5.220 | 129,796,754 |
| 2025-09-24 | 5.230 | 5.310 | 5.220 | 5.240 | 5.240 | 171,859,314 |
| 2025-09-23 | 5.160 | 5.240 | 5.140 | 5.220 | 5.220 | 173,965,441 |
| 2025-09-22 | 5.200 | 5.210 | 5.160 | 5.160 | 5.160 | 92,620,948 |
| 2025-09-19 | 5.230 | 5.230 | 5.150 | 5.200 | 5.200 | 190,213,228 |
| 2025-09-18 | 5.280 | 5.290 | 5.200 | 5.230 | 5.230 | 183,055,597 |
| 2025-09-17 | 5.280 | 5.300 | 5.240 | 5.280 | 5.280 | 142,652,030 |
| 2025-09-16 | 5.260 | 5.300 | 5.260 | 5.280 | 5.280 | 124,004,505 |
| 2025-09-15 | 5.290 | 5.300 | 5.240 | 5.250 | 5.250 | 143,635,018 |
| 2025-09-12 | 5.310 | 5.320 | 5.270 | 5.280 | 5.280 | 140,712,039 |
| 2025-09-11 | 5.300 | 5.320 | 5.240 | 5.310 | 5.310 | 186,314,388 |
| 2025-09-10 | 5.320 | 5.320 | 5.280 | 5.300 | 5.300 | 97,571,585 |
| 2025-09-09 | 5.310 | 5.330 | 5.280 | 5.310 | 5.310 | 108,944,019 |
| 2025-09-08 | 5.270 | 5.320 | 5.260 | 5.300 | 5.300 | 151,780,700 |
| 2025-09-05 | 5.290 | 5.330 | 5.250 | 5.270 | 5.270 | 145,351,887 |
| 2025-09-04 | 5.270 | 5.330 | 5.200 | 5.300 | 5.300 | 223,767,992 |
| 2025-09-03 | 5.290 | 5.340 | 5.240 | 5.280 | 5.280 | 155,794,673 |
| 2025-09-02 | 5.260 | 5.330 | 5.250 | 5.310 | 5.310 | 196,800,928 |
| 2025-09-01 | 5.330 | 5.340 | 5.240 | 5.260 | 5.260 | 206,830,012 |
| 2025-08-29 | 5.280 | 5.390 | 5.270 | 5.340 | 5.340 | 233,123,064 |
| 2025-08-28 | 5.300 | 5.320 | 5.230 | 5.270 | 5.270 | 142,510,858 |
| 2025-08-27 | 5.390 | 5.400 | 5.290 | 5.290 | 5.290 | 163,275,196 |
| 2025-08-26 | 5.390 | 5.410 | 5.360 | 5.410 | 5.410 | 137,476,112 |
| 2025-08-25 | 5.360 | 5.400 | 5.350 | 5.390 | 5.390 | 169,396,346 |
| 2025-08-22 | 5.340 | 5.360 | 5.300 | 5.350 | 5.350 | 165,248,475 |
| 2025-08-21 | 5.260 | 5.350 | 5.240 | 5.340 | 5.340 | 246,578,286 |
| 2025-08-20 | 5.280 | 5.290 | 5.190 | 5.260 | 5.260 | 304,786,025 |
| 2025-08-19 | 5.360 | 5.370 | 5.260 | 5.270 | 5.270 | 296,558,430 |
| 2025-08-18 | 5.400 | 5.420 | 5.340 | 5.340 | 5.340 | 253,367,440 |
| 2025-08-15 | 5.420 | 5.440 | 5.390 | 5.390 | 5.390 | 172,186,343 |
| 2025-08-14 | 5.450 | 5.480 | 5.410 | 5.420 | 5.420 | 105,155,136 |
| 2025-08-13 | 5.460 | 5.500 | 5.430 | 5.440 | 5.440 | 143,512,131 |
| 2025-08-12 | 5.480 | 5.500 | 5.450 | 5.450 | 5.450 | 104,894,184 |
| 2025-08-11 | 5.490 | 5.510 | 5.450 | 5.480 | 5.480 | 103,155,187 |
| 2025-08-08 | 5.470 | 5.500 | 5.460 | 5.480 | 5.480 | 75,712,838 |
| 2025-08-07 | 5.450 | 5.490 | 5.440 | 5.460 | 5.460 | 82,705,305 |
| 2025-08-06 | 5.450 | 5.470 | 5.420 | 5.460 | 5.460 | 80,428,700 |
| 2025-08-05 | 5.420 | 5.460 | 5.400 | 5.450 | 5.450 | 102,928,135 |
| 2025-08-04 | 5.390 | 5.430 | 5.380 | 5.420 | 5.420 | 65,940,690 |
| 2025-08-01 | 5.390 | 5.420 | 5.380 | 5.390 | 5.390 | 86,715,300 |
| 2025-07-31 | 5.460 | 5.470 | 5.370 | 5.400 | 5.400 | 175,201,818 |
| 2025-07-30 | 5.470 | 5.510 | 5.450 | 5.450 | 5.450 | 146,037,763 |
| 2025-07-29 | 5.500 | 5.510 | 5.460 | 5.460 | 5.460 | 130,269,324 |
| 2025-07-28 | 5.560 | 5.570 | 5.500 | 5.500 | 5.500 | 185,888,176 |
| 2025-07-25 | 5.640 | 5.650 | 5.550 | 5.570 | 5.570 | 157,107,186 |
| 2025-07-24 | 5.600 | 5.660 | 5.560 | 5.640 | 5.640 | 127,928,536 |
| 2025-07-23 | 5.630 | 5.690 | 5.590 | 5.600 | 5.600 | 185,024,569 |
| 2025-07-22 | 5.590 | 5.630 | 5.550 | 5.620 | 5.620 | 130,603,663 |
| 2025-07-21 | 5.550 | 5.600 | 5.550 | 5.590 | 5.590 | 109,590,612 |
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.