Beijing-Shanghai High Speed Railway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.090	5.150	5.060	5.130	5.130	168,796,477
2026-10-15	5.100	5.120	5.050	5.090	5.090	202,414,173
2026-10-14	4.970	5.120	4.960	5.110	5.110	248,106,590
2026-10-13	4.920	5.010	4.910	4.970	4.970	191,531,014
2026-10-12	4.820	4.940	4.810	4.920	4.920	173,164,576
2026-10-09	4.810	4.860	4.800	4.810	4.810	182,326,905
2026-10-08	4.770	4.820	4.740	4.810	4.810	177,789,557
2026-09-30	4.720	4.790	4.700	4.760	4.760	164,169,059
2026-09-29	4.780	4.810	4.690	4.700	4.700	168,211,263
2026-09-28	4.700	4.800	4.690	4.780	4.780	233,484,428
2026-09-24	4.710	4.730	4.690	4.690	4.690	98,854,352
2026-09-23	4.740	4.750	4.710	4.710	4.710	87,148,427
2026-09-22	4.770	4.790	4.730	4.740	4.740	116,701,146
2026-09-21	4.750	4.780	4.720	4.770	4.770	98,112,585
2026-09-18	4.760	4.780	4.740	4.750	4.750	94,044,806
2026-09-17	4.730	4.780	4.700	4.760	4.760	109,061,880
2026-09-16	4.800	4.800	4.730	4.740	4.740	108,858,900
2026-09-15	4.850	4.860	4.770	4.790	4.790	113,287,053
2026-09-14	4.820	4.860	4.810	4.840	4.840	109,536,915
2026-09-11	4.840	4.840	4.780	4.810	4.810	113,025,417
2026-09-10	4.810	4.850	4.770	4.830	4.830	98,489,497
2026-09-09	4.810	4.820	4.760	4.800	4.800	124,927,186
2026-09-08	4.840	4.860	4.810	4.820	4.820	119,176,400
2026-09-07	4.910	4.930	4.830	4.840	4.840	150,577,500
2026-09-04	4.880	4.930	4.880	4.900	4.900	111,993,359
2026-09-03	4.910	4.960	4.880	4.880	4.880	120,278,307
2026-09-02	4.920	4.930	4.860	4.920	4.920	101,649,504
2026-09-01	4.890	4.940	4.860	4.910	4.910	150,983,648
2026-08-31	4.880	4.890	4.850	4.890	4.890	133,985,257
2026-08-28	4.840	4.870	4.810	4.860	4.860	111,606,440
2026-08-27	4.930	4.940	4.820	4.850	4.850	169,612,923
2026-08-26	4.870	4.960	4.860	4.930	4.930	114,109,099
2026-08-25	4.920	4.970	4.860	4.870	4.870	132,084,730
2026-08-24	4.860	4.930	4.850	4.910	4.910	93,945,475
2026-08-21	4.960	4.980	4.860	4.870	4.870	96,461,923
2026-08-20	4.950	5.020	4.940	4.960	4.960	121,875,075
2026-08-19	4.930	5.000	4.900	4.950	4.950	166,205,807
2026-08-18	4.870	4.920	4.820	4.900	4.900	152,167,019
2026-08-17	4.900	4.910	4.840	4.880	4.880	111,238,251
2026-08-14	4.970	4.970	4.900	4.900	4.900	90,195,788
2026-08-13	5.000	5.020	4.940	4.970	4.970	108,441,631
2026-08-12	5.050	5.080	4.990	5.010	5.010	118,870,791
2026-08-11	5.020	5.080	5.020	5.040	5.040	132,377,933
2026-08-10	5.050	5.140	5.030	5.100	5.005	141,103,505
2026-08-07	5.070	5.090	5.010	5.040	4.946	132,615,123
2026-08-06	5.090	5.110	5.020	5.080	4.985	120,783,252
2026-08-05	5.180	5.200	5.050	5.070	4.975	193,837,585
2026-08-04	5.210	5.230	5.140	5.150	5.054	161,496,246
2026-08-03	5.140	5.230	5.120	5.220	5.122	200,334,342
2026-07-31	5.160	5.170	5.050	5.130	5.130	261,039,548
2026-07-30	5.110	5.210	5.100	5.210	5.210	213,437,303
2026-07-29	5.080	5.150	5.070	5.120	5.120	218,608,013
2026-07-28	5.020	5.090	4.980	5.080	5.080	206,964,893
2026-07-27	5.020	5.060	4.990	4.990	4.990	140,951,458
2026-07-24	5.050	5.070	5.000	5.020	5.020	139,172,333
2026-07-23	4.990	5.050	4.980	5.040	5.040	137,440,994
2026-07-22	4.940	5.020	4.900	5.010	5.010	203,495,558
2026-07-21	4.930	5.030	4.930	4.940	4.940	346,828,148
2026-07-20	4.810	4.950	4.800	4.940	4.940	252,920,832

Page 1 of 1 · 59 trading days

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.