Beijing-Shanghai High Speed Railway Co Ltd historical data
| 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 |
| 2026-07-17 | 4.730 | 4.860 | 4.720 | 4.820 | 4.820 | 313,984,714 |
Page 1 of 21 · 1,212 trading daysOlder →
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.