Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.350 | 4.530 | 4.340 | 4.480 | 4.425 | 74,473,101 |
| 2022-05-10 | 4.390 | 4.470 | 4.340 | 4.420 | 4.365 | 53,504,122 |
| 2022-05-09 | 4.400 | 4.440 | 4.380 | 4.420 | 4.365 | 39,368,508 |
| 2022-05-06 | 4.500 | 4.500 | 4.400 | 4.430 | 4.375 | 57,831,357 |
| 2022-05-05 | 4.570 | 4.630 | 4.530 | 4.540 | 4.484 | 54,261,537 |
| 2022-04-29 | 4.560 | 4.660 | 4.420 | 4.590 | 4.533 | 98,362,749 |
| 2022-04-28 | 4.670 | 4.680 | 4.510 | 4.560 | 4.504 | 89,498,233 |
| 2022-04-27 | 4.670 | 4.730 | 4.640 | 4.680 | 4.622 | 53,523,948 |
| 2022-04-26 | 4.730 | 4.800 | 4.630 | 4.650 | 4.593 | 48,354,536 |
| 2022-04-25 | 4.800 | 4.910 | 4.710 | 4.720 | 4.662 | 59,122,750 |
| 2022-04-22 | 4.840 | 4.930 | 4.770 | 4.890 | 4.830 | 36,220,408 |
| 2022-04-21 | 4.970 | 5.000 | 4.840 | 4.890 | 4.830 | 50,698,455 |
| 2022-04-20 | 4.880 | 5.050 | 4.860 | 5.000 | 4.938 | 58,479,317 |
| 2022-04-19 | 4.870 | 4.910 | 4.840 | 4.880 | 4.820 | 26,363,270 |
| 2022-04-18 | 4.920 | 4.930 | 4.860 | 4.890 | 4.830 | 20,461,038 |
| 2022-04-15 | 4.940 | 5.010 | 4.920 | 4.930 | 4.869 | 42,809,961 |
| 2022-04-14 | 4.990 | 5.030 | 4.950 | 4.960 | 4.899 | 27,436,090 |
| 2022-04-13 | 5.020 | 5.090 | 4.980 | 5.000 | 4.938 | 43,231,826 |
| 2022-04-12 | 4.950 | 5.090 | 4.870 | 5.070 | 5.007 | 95,466,301 |
| 2022-04-11 | 5.000 | 5.010 | 4.850 | 4.870 | 4.810 | 53,525,686 |
| 2022-04-08 | 4.920 | 5.000 | 4.860 | 4.990 | 4.928 | 50,041,500 |
| 2022-04-07 | 4.990 | 5.000 | 4.900 | 4.920 | 4.859 | 46,438,704 |
| 2022-04-06 | 4.860 | 5.000 | 4.840 | 4.980 | 4.919 | 56,807,619 |
| 2022-04-01 | 4.750 | 4.940 | 4.750 | 4.910 | 4.849 | 70,500,497 |
| 2022-03-31 | 4.750 | 4.830 | 4.750 | 4.780 | 4.721 | 31,740,896 |
| 2022-03-30 | 4.760 | 4.810 | 4.700 | 4.780 | 4.721 | 49,548,700 |
| 2022-03-29 | 4.710 | 4.770 | 4.700 | 4.730 | 4.672 | 28,271,991 |
| 2022-03-28 | 4.620 | 4.750 | 4.570 | 4.710 | 4.652 | 54,806,049 |
| 2022-03-25 | 4.730 | 4.750 | 4.670 | 4.680 | 4.622 | 41,090,686 |
| 2022-03-24 | 4.730 | 4.780 | 4.700 | 4.740 | 4.681 | 35,434,405 |
| 2022-03-23 | 4.840 | 4.840 | 4.740 | 4.780 | 4.721 | 77,649,373 |
| 2022-03-22 | 5.050 | 5.130 | 4.850 | 4.890 | 4.830 | 182,151,967 |
| 2022-03-21 | 4.910 | 4.930 | 4.760 | 4.810 | 4.751 | 67,649,097 |
| 2022-03-18 | 4.800 | 4.970 | 4.770 | 4.930 | 4.869 | 158,349,121 |
| 2022-03-17 | 4.860 | 4.880 | 4.760 | 4.800 | 4.741 | 69,332,161 |
| 2022-03-16 | 4.650 | 4.830 | 4.580 | 4.790 | 4.731 | 99,809,603 |
| 2022-03-15 | 4.840 | 4.850 | 4.510 | 4.530 | 4.474 | 76,314,196 |
| 2022-03-14 | 4.960 | 4.990 | 4.850 | 4.850 | 4.790 | 48,425,569 |
| 2022-03-11 | 4.950 | 5.060 | 4.840 | 5.050 | 4.988 | 44,182,602 |
| 2022-03-10 | 5.010 | 5.070 | 4.950 | 4.980 | 4.919 | 56,116,403 |
| 2022-03-09 | 5.050 | 5.080 | 4.770 | 4.920 | 4.859 | 72,055,913 |
| 2022-03-08 | 5.050 | 5.130 | 5.000 | 5.040 | 4.978 | 57,662,160 |
| 2022-03-07 | 5.160 | 5.180 | 5.020 | 5.050 | 4.988 | 54,981,971 |
| 2022-03-04 | 5.230 | 5.290 | 5.170 | 5.210 | 5.146 | 47,706,910 |
| 2022-03-03 | 5.130 | 5.270 | 5.120 | 5.230 | 5.165 | 58,915,886 |
| 2022-03-02 | 5.070 | 5.190 | 5.060 | 5.120 | 5.057 | 44,153,672 |
| 2022-03-01 | 5.140 | 5.190 | 5.050 | 5.100 | 5.037 | 49,290,373 |
| 2022-02-28 | 5.090 | 5.160 | 5.010 | 5.160 | 5.096 | 60,371,126 |
| 2022-02-25 | 5.180 | 5.210 | 5.060 | 5.100 | 5.037 | 65,924,303 |
| 2022-02-24 | 5.310 | 5.310 | 5.100 | 5.130 | 5.067 | 87,097,242 |
| 2022-02-23 | 5.340 | 5.370 | 5.290 | 5.300 | 5.235 | 55,725,553 |
| 2022-02-22 | 5.400 | 5.410 | 5.270 | 5.340 | 5.274 | 62,777,803 |
| 2022-02-21 | 5.430 | 5.460 | 5.400 | 5.440 | 5.373 | 42,008,709 |
| 2022-02-18 | 5.360 | 5.470 | 5.360 | 5.440 | 5.373 | 53,755,608 |
| 2022-02-17 | 5.390 | 5.420 | 5.310 | 5.400 | 5.333 | 61,181,839 |
| 2022-02-16 | 5.300 | 5.420 | 5.290 | 5.390 | 5.323 | 73,531,571 |
| 2022-02-15 | 5.280 | 5.330 | 5.260 | 5.290 | 5.225 | 42,262,131 |
| 2022-02-14 | 5.330 | 5.410 | 5.210 | 5.300 | 5.235 | 115,975,181 |
| 2022-02-11 | 5.430 | 5.490 | 5.320 | 5.350 | 5.284 | 88,800,541 |
| 2022-02-10 | 5.280 | 5.480 | 5.270 | 5.460 | 5.393 | 140,485,936 |
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.