Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.960 | 6.010 | 5.890 | 5.910 | 5.910 | 81,712,348 |
| 2025-04-18 | 5.990 | 6.040 | 5.930 | 5.970 | 5.970 | 85,727,221 |
| 2025-04-17 | 6.040 | 6.050 | 5.930 | 6.050 | 6.050 | 147,526,713 |
| 2025-04-16 | 5.820 | 6.100 | 5.800 | 6.100 | 6.100 | 245,423,776 |
| 2025-04-15 | 5.810 | 5.850 | 5.770 | 5.840 | 5.840 | 110,740,464 |
| 2025-04-14 | 5.810 | 5.860 | 5.770 | 5.820 | 5.820 | 127,842,824 |
| 2025-04-11 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 136,102,395 |
| 2025-04-10 | 6.000 | 6.000 | 5.830 | 5.960 | 5.960 | 205,071,925 |
| 2025-04-09 | 5.840 | 6.040 | 5.740 | 6.040 | 6.040 | 332,158,557 |
| 2025-04-08 | 5.570 | 5.890 | 5.520 | 5.840 | 5.840 | 384,485,958 |
| 2025-04-07 | 5.600 | 5.680 | 5.400 | 5.570 | 5.570 | 318,766,123 |
| 2025-04-03 | 5.610 | 5.740 | 5.590 | 5.710 | 5.710 | 126,184,311 |
| 2025-04-02 | 5.640 | 5.670 | 5.610 | 5.650 | 5.650 | 62,900,418 |
| 2025-04-01 | 5.570 | 5.650 | 5.550 | 5.640 | 5.640 | 87,917,795 |
| 2025-03-31 | 5.620 | 5.640 | 5.530 | 5.570 | 5.570 | 83,514,321 |
| 2025-03-28 | 5.620 | 5.630 | 5.590 | 5.620 | 5.620 | 70,569,098 |
| 2025-03-27 | 5.560 | 5.620 | 5.550 | 5.600 | 5.600 | 75,537,948 |
| 2025-03-26 | 5.570 | 5.590 | 5.540 | 5.550 | 5.550 | 70,194,107 |
| 2025-03-25 | 5.510 | 5.600 | 5.490 | 5.570 | 5.570 | 93,374,531 |
| 2025-03-24 | 5.520 | 5.550 | 5.490 | 5.510 | 5.510 | 80,193,200 |
| 2025-03-21 | 5.550 | 5.620 | 5.510 | 5.520 | 5.520 | 123,675,770 |
| 2025-03-20 | 5.570 | 5.590 | 5.540 | 5.560 | 5.560 | 75,598,856 |
| 2025-03-19 | 5.560 | 5.590 | 5.540 | 5.570 | 5.570 | 69,157,639 |
| 2025-03-18 | 5.600 | 5.610 | 5.550 | 5.550 | 5.550 | 79,903,552 |
| 2025-03-17 | 5.690 | 5.690 | 5.580 | 5.590 | 5.590 | 114,066,483 |
| 2025-03-14 | 5.620 | 5.680 | 5.600 | 5.660 | 5.660 | 146,110,323 |
| 2025-03-13 | 5.620 | 5.660 | 5.580 | 5.600 | 5.600 | 78,114,684 |
| 2025-03-12 | 5.610 | 5.640 | 5.590 | 5.620 | 5.620 | 82,305,267 |
| 2025-03-11 | 5.540 | 5.640 | 5.530 | 5.630 | 5.630 | 146,276,558 |
| 2025-03-10 | 5.540 | 5.620 | 5.510 | 5.540 | 5.540 | 166,269,424 |
| 2025-03-07 | 5.600 | 5.620 | 5.510 | 5.540 | 5.540 | 131,160,242 |
| 2025-03-06 | 5.550 | 5.650 | 5.510 | 5.600 | 5.600 | 174,248,735 |
| 2025-03-05 | 5.470 | 5.570 | 5.440 | 5.540 | 5.540 | 155,290,661 |
| 2025-03-04 | 5.410 | 5.480 | 5.400 | 5.470 | 5.470 | 108,381,337 |
| 2025-03-03 | 5.490 | 5.500 | 5.390 | 5.420 | 5.420 | 179,711,758 |
| 2025-02-28 | 5.470 | 5.540 | 5.460 | 5.470 | 5.470 | 136,204,905 |
| 2025-02-27 | 5.480 | 5.500 | 5.440 | 5.480 | 5.480 | 106,048,438 |
| 2025-02-26 | 5.480 | 5.510 | 5.460 | 5.490 | 5.490 | 81,995,256 |
| 2025-02-25 | 5.510 | 5.520 | 5.450 | 5.470 | 5.470 | 130,135,418 |
| 2025-02-24 | 5.560 | 5.610 | 5.510 | 5.530 | 5.530 | 138,072,610 |
| 2025-02-21 | 5.590 | 5.620 | 5.540 | 5.570 | 5.570 | 112,469,110 |
| 2025-02-20 | 5.630 | 5.640 | 5.570 | 5.580 | 5.580 | 97,977,014 |
| 2025-02-19 | 5.630 | 5.670 | 5.600 | 5.630 | 5.630 | 84,788,127 |
| 2025-02-18 | 5.640 | 5.700 | 5.610 | 5.620 | 5.620 | 120,667,332 |
| 2025-02-17 | 5.660 | 5.670 | 5.600 | 5.650 | 5.650 | 105,656,699 |
| 2025-02-14 | 5.600 | 5.670 | 5.570 | 5.670 | 5.670 | 116,384,309 |
| 2025-02-13 | 5.600 | 5.630 | 5.580 | 5.590 | 5.590 | 88,232,165 |
| 2025-02-12 | 5.570 | 5.620 | 5.560 | 5.600 | 5.600 | 85,367,049 |
| 2025-02-11 | 5.670 | 5.680 | 5.550 | 5.550 | 5.550 | 139,407,620 |
| 2025-02-10 | 5.650 | 5.700 | 5.640 | 5.660 | 5.660 | 90,468,105 |
| 2025-02-07 | 5.610 | 5.670 | 5.570 | 5.650 | 5.650 | 119,721,809 |
| 2025-02-06 | 5.610 | 5.640 | 5.570 | 5.600 | 5.600 | 111,091,120 |
| 2025-02-05 | 5.720 | 5.730 | 5.590 | 5.600 | 5.600 | 116,760,253 |
| 2025-01-27 | 5.720 | 5.780 | 5.700 | 5.700 | 5.700 | 97,902,437 |
| 2025-01-24 | 5.620 | 5.740 | 5.600 | 5.700 | 5.700 | 131,211,365 |
| 2025-01-23 | 5.620 | 5.700 | 5.610 | 5.610 | 5.610 | 105,135,932 |
| 2025-01-22 | 5.680 | 5.690 | 5.570 | 5.600 | 5.600 | 121,264,834 |
| 2025-01-21 | 5.740 | 5.760 | 5.680 | 5.690 | 5.690 | 66,843,983 |
| 2025-01-20 | 5.740 | 5.830 | 5.700 | 5.710 | 5.710 | 111,453,702 |
| 2025-01-17 | 5.700 | 5.750 | 5.610 | 5.720 | 5.720 | 98,206,328 |
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.