Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.530 | 5.560 | 5.520 | 5.550 | 5.550 | 98,835,663 |
| 2025-07-17 | 5.550 | 5.570 | 5.510 | 5.520 | 5.520 | 104,478,428 |
| 2025-07-16 | 5.570 | 5.590 | 5.550 | 5.560 | 5.560 | 68,493,708 |
| 2025-07-15 | 5.590 | 5.590 | 5.530 | 5.560 | 5.560 | 111,745,327 |
| 2025-07-14 | 5.720 | 5.760 | 5.680 | 5.680 | 5.680 | 127,566,578 |
| 2025-07-11 | 5.770 | 5.840 | 5.700 | 5.700 | 5.700 | 168,102,554 |
| 2025-07-10 | 5.740 | 5.790 | 5.740 | 5.760 | 5.760 | 103,960,060 |
| 2025-07-09 | 5.720 | 5.780 | 5.710 | 5.740 | 5.740 | 96,380,636 |
| 2025-07-08 | 5.710 | 5.740 | 5.680 | 5.710 | 5.710 | 90,832,100 |
| 2025-07-07 | 5.710 | 5.720 | 5.680 | 5.700 | 5.700 | 51,393,400 |
| 2025-07-04 | 5.710 | 5.740 | 5.690 | 5.700 | 5.700 | 103,862,632 |
| 2025-07-03 | 5.730 | 5.740 | 5.690 | 5.700 | 5.700 | 77,475,200 |
| 2025-07-02 | 5.740 | 5.750 | 5.700 | 5.740 | 5.740 | 60,723,550 |
| 2025-07-01 | 5.750 | 5.760 | 5.730 | 5.730 | 5.730 | 51,125,082 |
| 2025-06-30 | 5.790 | 5.800 | 5.730 | 5.750 | 5.750 | 76,772,885 |
| 2025-06-27 | 5.850 | 5.870 | 5.760 | 5.780 | 5.780 | 103,436,475 |
| 2025-06-26 | 5.790 | 5.870 | 5.770 | 5.850 | 5.850 | 103,370,240 |
| 2025-06-25 | 5.770 | 5.830 | 5.730 | 5.800 | 5.800 | 126,333,070 |
| 2025-06-24 | 5.670 | 5.800 | 5.660 | 5.770 | 5.770 | 143,114,245 |
| 2025-06-23 | 5.740 | 5.750 | 5.600 | 5.690 | 5.690 | 161,267,308 |
| 2025-06-20 | 5.710 | 5.770 | 5.700 | 5.770 | 5.770 | 170,014,817 |
| 2025-06-19 | 5.720 | 5.740 | 5.680 | 5.720 | 5.720 | 77,770,582 |
| 2025-06-18 | 5.750 | 5.770 | 5.720 | 5.720 | 5.720 | 56,025,733 |
| 2025-06-17 | 5.750 | 5.770 | 5.710 | 5.760 | 5.760 | 64,096,800 |
| 2025-06-16 | 5.740 | 5.770 | 5.700 | 5.750 | 5.750 | 60,682,206 |
| 2025-06-13 | 5.710 | 5.750 | 5.690 | 5.740 | 5.740 | 94,247,620 |
| 2025-06-12 | 5.720 | 5.730 | 5.660 | 5.720 | 5.720 | 74,799,936 |
| 2025-06-11 | 5.720 | 5.780 | 5.700 | 5.720 | 5.720 | 87,287,988 |
| 2025-06-10 | 5.790 | 5.820 | 5.710 | 5.710 | 5.710 | 93,053,048 |
| 2025-06-09 | 5.810 | 5.840 | 5.770 | 5.780 | 5.780 | 79,671,282 |
| 2025-06-06 | 5.790 | 5.840 | 5.780 | 5.810 | 5.810 | 62,585,356 |
| 2025-06-05 | 5.790 | 5.810 | 5.770 | 5.780 | 5.780 | 48,103,504 |
| 2025-06-04 | 5.870 | 5.880 | 5.780 | 5.780 | 5.780 | 95,433,102 |
| 2025-06-03 | 5.860 | 5.890 | 5.820 | 5.880 | 5.880 | 53,466,436 |
| 2025-05-30 | 5.910 | 5.940 | 5.850 | 5.860 | 5.860 | 72,779,758 |
| 2025-05-29 | 5.890 | 5.950 | 5.850 | 5.900 | 5.900 | 62,185,059 |
| 2025-05-28 | 5.880 | 5.910 | 5.870 | 5.880 | 5.880 | 39,367,382 |
| 2025-05-27 | 5.900 | 5.940 | 5.880 | 5.890 | 5.890 | 45,490,314 |
| 2025-05-26 | 5.870 | 5.920 | 5.840 | 5.890 | 5.890 | 58,970,804 |
| 2025-05-23 | 5.980 | 5.990 | 5.870 | 5.870 | 5.870 | 77,872,567 |
| 2025-05-22 | 5.960 | 6.010 | 5.920 | 6.010 | 6.010 | 61,962,500 |
| 2025-05-21 | 5.960 | 6.010 | 5.940 | 5.950 | 5.950 | 54,340,619 |
| 2025-05-20 | 6.000 | 6.030 | 5.950 | 5.950 | 5.950 | 70,919,444 |
| 2025-05-19 | 6.000 | 6.070 | 5.990 | 5.990 | 5.990 | 64,829,980 |
| 2025-05-16 | 6.010 | 6.040 | 5.920 | 6.010 | 6.010 | 110,444,391 |
| 2025-05-15 | 6.020 | 6.040 | 5.940 | 6.020 | 6.020 | 92,615,630 |
| 2025-05-14 | 5.940 | 6.040 | 5.920 | 6.010 | 6.010 | 111,466,551 |
| 2025-05-13 | 5.970 | 5.970 | 5.910 | 5.920 | 5.920 | 67,536,303 |
| 2025-05-12 | 5.970 | 5.980 | 5.900 | 5.970 | 5.970 | 89,688,059 |
| 2025-05-09 | 5.930 | 5.980 | 5.920 | 5.960 | 5.960 | 77,486,210 |
| 2025-05-08 | 5.870 | 5.940 | 5.850 | 5.940 | 5.940 | 81,133,535 |
| 2025-05-07 | 5.850 | 5.910 | 5.770 | 5.910 | 5.910 | 156,726,167 |
| 2025-05-06 | 5.840 | 5.840 | 5.760 | 5.770 | 5.770 | 93,012,921 |
| 2025-04-30 | 5.820 | 5.840 | 5.720 | 5.810 | 5.810 | 104,968,976 |
| 2025-04-29 | 5.840 | 5.880 | 5.800 | 5.850 | 5.850 | 70,001,318 |
| 2025-04-28 | 5.830 | 5.890 | 5.810 | 5.840 | 5.840 | 72,835,530 |
| 2025-04-25 | 5.950 | 5.950 | 5.820 | 5.820 | 5.820 | 114,060,333 |
| 2025-04-24 | 5.880 | 5.960 | 5.880 | 5.950 | 5.950 | 74,277,600 |
| 2025-04-23 | 5.920 | 5.920 | 5.850 | 5.880 | 5.880 | 65,560,770 |
| 2025-04-22 | 5.910 | 5.970 | 5.890 | 5.900 | 5.900 | 72,533,308 |
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.