Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.740 | 5.810 | 5.670 | 5.690 | 5.690 | 112,597,335 |
| 2025-01-15 | 5.750 | 5.820 | 5.710 | 5.720 | 5.720 | 94,492,902 |
| 2025-01-14 | 5.700 | 5.800 | 5.690 | 5.760 | 5.760 | 131,688,506 |
| 2025-01-13 | 5.750 | 5.750 | 5.650 | 5.690 | 5.690 | 96,266,170 |
| 2025-01-10 | 5.800 | 5.830 | 5.730 | 5.730 | 5.730 | 97,938,316 |
| 2025-01-09 | 5.890 | 5.890 | 5.770 | 5.780 | 5.780 | 99,595,459 |
| 2025-01-08 | 5.890 | 5.960 | 5.810 | 5.910 | 5.910 | 113,545,100 |
| 2025-01-07 | 5.930 | 5.960 | 5.830 | 5.880 | 5.880 | 74,136,476 |
| 2025-01-06 | 5.980 | 6.000 | 5.860 | 5.920 | 5.920 | 84,361,133 |
| 2025-01-03 | 6.050 | 6.070 | 5.910 | 5.960 | 5.960 | 98,646,507 |
| 2025-01-02 | 6.170 | 6.210 | 5.980 | 6.030 | 6.030 | 131,814,553 |
| 2024-12-31 | 6.270 | 6.320 | 6.160 | 6.160 | 6.160 | 113,851,392 |
| 2024-12-30 | 6.250 | 6.350 | 6.220 | 6.280 | 6.280 | 134,803,787 |
| 2024-12-27 | 6.210 | 6.260 | 6.160 | 6.230 | 6.230 | 88,459,591 |
| 2024-12-26 | 6.260 | 6.270 | 6.160 | 6.190 | 6.190 | 90,702,714 |
| 2024-12-25 | 6.150 | 6.260 | 6.150 | 6.240 | 6.240 | 127,349,968 |
| 2024-12-24 | 6.130 | 6.180 | 6.010 | 6.160 | 6.160 | 131,949,369 |
| 2024-12-23 | 6.050 | 6.180 | 6.030 | 6.140 | 6.140 | 151,001,396 |
| 2024-12-20 | 6.160 | 6.160 | 6.050 | 6.060 | 6.060 | 118,049,154 |
| 2024-12-19 | 6.170 | 6.190 | 6.110 | 6.140 | 6.140 | 118,415,518 |
| 2024-12-18 | 6.210 | 6.240 | 6.150 | 6.190 | 6.190 | 127,964,583 |
| 2024-12-17 | 6.200 | 6.260 | 6.160 | 6.190 | 6.190 | 189,057,994 |
| 2024-12-16 | 6.160 | 6.270 | 6.050 | 6.230 | 6.230 | 307,935,468 |
| 2024-12-13 | 6.300 | 6.370 | 6.080 | 6.160 | 6.160 | 769,007,378 |
| 2024-12-12 | 6.230 | 6.390 | 6.220 | 6.370 | 6.370 | 287,258,107 |
| 2024-12-11 | 6.350 | 6.360 | 6.170 | 6.220 | 6.220 | 254,321,338 |
| 2024-12-10 | 6.460 | 6.460 | 6.310 | 6.320 | 6.320 | 201,183,149 |
| 2024-12-09 | 6.250 | 6.390 | 6.170 | 6.360 | 6.360 | 203,513,293 |
| 2024-12-06 | 6.250 | 6.280 | 6.180 | 6.250 | 6.250 | 168,989,838 |
| 2024-12-05 | 6.160 | 6.270 | 6.150 | 6.210 | 6.210 | 173,213,129 |
| 2024-12-04 | 6.200 | 6.210 | 6.050 | 6.200 | 6.200 | 216,142,891 |
| 2024-12-03 | 6.050 | 6.220 | 6.010 | 6.210 | 6.210 | 289,131,216 |
| 2024-12-02 | 5.850 | 6.130 | 5.840 | 6.030 | 6.030 | 575,487,043 |
| 2024-11-29 | 5.730 | 5.760 | 5.690 | 5.730 | 5.730 | 129,219,018 |
| 2024-11-28 | 5.640 | 5.750 | 5.620 | 5.730 | 5.730 | 160,906,155 |
| 2024-11-27 | 5.560 | 5.650 | 5.530 | 5.650 | 5.650 | 120,978,426 |
| 2024-11-26 | 5.500 | 5.580 | 5.480 | 5.550 | 5.550 | 97,642,419 |
| 2024-11-25 | 5.560 | 5.610 | 5.470 | 5.510 | 5.510 | 132,582,189 |
| 2024-11-22 | 5.620 | 5.670 | 5.530 | 5.530 | 5.530 | 127,381,400 |
| 2024-11-21 | 5.580 | 5.630 | 5.560 | 5.620 | 5.620 | 89,681,199 |
| 2024-11-20 | 5.630 | 5.660 | 5.570 | 5.580 | 5.580 | 138,275,827 |
| 2024-11-19 | 5.670 | 5.730 | 5.590 | 5.640 | 5.640 | 151,136,091 |
| 2024-11-18 | 5.670 | 5.770 | 5.650 | 5.680 | 5.680 | 236,855,001 |
| 2024-11-15 | 5.520 | 5.760 | 5.510 | 5.660 | 5.660 | 271,508,768 |
| 2024-11-14 | 5.550 | 5.580 | 5.520 | 5.530 | 5.530 | 119,031,116 |
| 2024-11-13 | 5.500 | 5.590 | 5.490 | 5.570 | 5.570 | 118,972,790 |
| 2024-11-12 | 5.570 | 5.620 | 5.500 | 5.510 | 5.510 | 146,696,935 |
| 2024-11-11 | 5.630 | 5.650 | 5.550 | 5.590 | 5.590 | 127,711,890 |
| 2024-11-08 | 5.750 | 5.760 | 5.630 | 5.670 | 5.670 | 148,551,727 |
| 2024-11-07 | 5.570 | 5.720 | 5.550 | 5.720 | 5.720 | 194,369,178 |
| 2024-11-06 | 5.630 | 5.650 | 5.560 | 5.600 | 5.600 | 144,683,329 |
| 2024-11-05 | 5.550 | 5.650 | 5.530 | 5.650 | 5.650 | 152,619,399 |
| 2024-11-04 | 5.520 | 5.580 | 5.470 | 5.580 | 5.580 | 123,790,498 |
| 2024-11-01 | 5.410 | 5.550 | 5.410 | 5.540 | 5.540 | 165,628,172 |
| 2024-10-31 | 5.600 | 5.600 | 5.410 | 5.430 | 5.430 | 262,788,609 |
| 2024-10-30 | 5.610 | 5.670 | 5.590 | 5.660 | 5.660 | 99,134,218 |
| 2024-10-29 | 5.650 | 5.690 | 5.610 | 5.620 | 5.620 | 87,219,237 |
| 2024-10-28 | 5.600 | 5.660 | 5.560 | 5.660 | 5.660 | 95,748,604 |
| 2024-10-25 | 5.650 | 5.690 | 5.590 | 5.610 | 5.610 | 123,727,800 |
| 2024-10-24 | 5.740 | 5.750 | 5.630 | 5.650 | 5.650 | 111,701,398 |
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.