Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.680 | 5.770 | 5.660 | 5.760 | 5.760 | 138,234,279 |
| 2024-10-22 | 5.620 | 5.710 | 5.610 | 5.680 | 5.680 | 117,195,584 |
| 2024-10-21 | 5.690 | 5.720 | 5.600 | 5.620 | 5.620 | 132,154,581 |
| 2024-10-18 | 5.640 | 5.750 | 5.560 | 5.690 | 5.690 | 170,325,659 |
| 2024-10-17 | 5.710 | 5.760 | 5.610 | 5.620 | 5.620 | 87,204,230 |
| 2024-10-16 | 5.660 | 5.760 | 5.630 | 5.730 | 5.730 | 91,392,088 |
| 2024-10-15 | 5.820 | 5.830 | 5.700 | 5.700 | 5.700 | 127,134,857 |
| 2024-10-14 | 5.770 | 5.870 | 5.730 | 5.840 | 5.840 | 127,840,907 |
| 2024-10-11 | 5.840 | 5.880 | 5.690 | 5.720 | 5.720 | 137,838,076 |
| 2024-10-10 | 5.750 | 5.920 | 5.690 | 5.860 | 5.860 | 246,751,265 |
| 2024-10-09 | 5.900 | 5.900 | 5.620 | 5.680 | 5.680 | 283,705,500 |
| 2024-10-08 | 6.600 | 6.610 | 5.860 | 5.930 | 5.930 | 525,400,019 |
| 2024-09-30 | 5.690 | 6.060 | 5.660 | 6.040 | 6.040 | 461,615,510 |
| 2024-09-27 | 5.600 | 5.630 | 5.500 | 5.610 | 5.610 | 139,803,685 |
| 2024-09-26 | 5.460 | 5.560 | 5.380 | 5.550 | 5.550 | 210,409,798 |
| 2024-09-25 | 5.440 | 5.600 | 5.420 | 5.480 | 5.480 | 185,548,664 |
| 2024-09-24 | 5.430 | 5.450 | 5.370 | 5.410 | 5.410 | 205,171,791 |
| 2024-09-23 | 5.350 | 5.410 | 5.320 | 5.380 | 5.380 | 88,871,256 |
| 2024-09-20 | 5.300 | 5.380 | 5.290 | 5.330 | 5.330 | 114,912,416 |
| 2024-09-19 | 5.300 | 5.330 | 5.230 | 5.310 | 5.310 | 102,667,414 |
| 2024-09-18 | 5.270 | 5.330 | 5.240 | 5.300 | 5.300 | 63,839,152 |
| 2024-09-13 | 5.270 | 5.320 | 5.240 | 5.270 | 5.270 | 75,042,500 |
| 2024-09-12 | 5.210 | 5.330 | 5.190 | 5.270 | 5.270 | 93,785,587 |
| 2024-09-11 | 5.340 | 5.370 | 5.180 | 5.220 | 5.220 | 105,802,739 |
| 2024-09-10 | 5.380 | 5.390 | 5.300 | 5.350 | 5.350 | 71,392,956 |
| 2024-09-09 | 5.420 | 5.450 | 5.330 | 5.370 | 5.370 | 85,392,333 |
| 2024-09-06 | 5.490 | 5.550 | 5.410 | 5.420 | 5.420 | 75,635,677 |
| 2024-09-05 | 5.470 | 5.500 | 5.410 | 5.480 | 5.480 | 103,968,118 |
| 2024-09-04 | 5.370 | 5.460 | 5.330 | 5.450 | 5.450 | 119,095,211 |
| 2024-09-03 | 5.320 | 5.400 | 5.270 | 5.390 | 5.390 | 128,575,350 |
| 2024-09-02 | 5.400 | 5.410 | 5.250 | 5.340 | 5.340 | 178,566,336 |
| 2024-08-30 | 5.410 | 5.450 | 5.340 | 5.430 | 5.430 | 154,225,586 |
| 2024-08-29 | 5.590 | 5.590 | 5.400 | 5.410 | 5.410 | 163,930,723 |
| 2024-08-28 | 5.660 | 5.660 | 5.550 | 5.570 | 5.570 | 98,182,199 |
| 2024-08-27 | 5.650 | 5.720 | 5.610 | 5.650 | 5.650 | 83,238,825 |
| 2024-08-26 | 5.680 | 5.700 | 5.550 | 5.660 | 5.660 | 98,910,573 |
| 2024-08-23 | 5.680 | 5.720 | 5.610 | 5.680 | 5.680 | 88,887,450 |
| 2024-08-22 | 5.700 | 5.720 | 5.650 | 5.680 | 5.680 | 77,102,865 |
| 2024-08-21 | 5.710 | 5.720 | 5.650 | 5.710 | 5.710 | 71,545,265 |
| 2024-08-20 | 5.750 | 5.750 | 5.660 | 5.710 | 5.710 | 83,149,400 |
| 2024-08-19 | 5.730 | 5.780 | 5.700 | 5.750 | 5.750 | 88,836,800 |
| 2024-08-16 | 5.800 | 5.810 | 5.710 | 5.730 | 5.730 | 91,122,100 |
| 2024-08-15 | 5.700 | 5.810 | 5.700 | 5.790 | 5.790 | 107,869,500 |
| 2024-08-14 | 5.700 | 5.730 | 5.670 | 5.710 | 5.710 | 75,904,229 |
| 2024-08-13 | 5.650 | 5.730 | 5.650 | 5.670 | 5.670 | 85,736,600 |
| 2024-08-12 | 5.670 | 5.700 | 5.620 | 5.660 | 5.660 | 75,222,147 |
| 2024-08-09 | 5.700 | 5.710 | 5.640 | 5.680 | 5.680 | 71,440,411 |
| 2024-08-08 | 5.720 | 5.730 | 5.660 | 5.690 | 5.690 | 93,852,317 |
| 2024-08-07 | 5.730 | 5.780 | 5.710 | 5.720 | 5.720 | 85,280,174 |
| 2024-08-06 | 5.780 | 5.830 | 5.670 | 5.730 | 5.730 | 139,970,457 |
| 2024-08-05 | 5.800 | 5.830 | 5.720 | 5.760 | 5.760 | 116,841,415 |
| 2024-08-02 | 5.820 | 5.840 | 5.730 | 5.810 | 5.810 | 108,526,714 |
| 2024-08-01 | 5.710 | 5.880 | 5.700 | 5.850 | 5.850 | 163,520,908 |
| 2024-07-31 | 5.780 | 5.810 | 5.660 | 5.720 | 5.720 | 199,841,380 |
| 2024-07-30 | 5.800 | 5.820 | 5.740 | 5.770 | 5.770 | 128,363,340 |
| 2024-07-29 | 5.810 | 5.830 | 5.730 | 5.780 | 5.780 | 107,146,617 |
| 2024-07-26 | 5.840 | 5.850 | 5.710 | 5.840 | 5.840 | 160,443,511 |
| 2024-07-25 | 5.770 | 5.860 | 5.740 | 5.820 | 5.820 | 168,006,705 |
| 2024-07-24 | 5.720 | 5.790 | 5.700 | 5.760 | 5.760 | 130,898,205 |
| 2024-07-23 | 5.700 | 5.820 | 5.690 | 5.740 | 5.740 | 153,683,410 |
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.