Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.480 | 4.540 | 4.450 | 4.520 | 4.464 | 29,599,608 |
| 2021-11-08 | 4.480 | 4.540 | 4.470 | 4.480 | 4.425 | 38,064,070 |
| 2021-11-05 | 4.450 | 4.460 | 4.420 | 4.440 | 4.385 | 23,249,489 |
| 2021-11-04 | 4.450 | 4.480 | 4.430 | 4.460 | 4.405 | 28,177,612 |
| 2021-11-03 | 4.430 | 4.450 | 4.410 | 4.430 | 4.375 | 28,110,762 |
| 2021-11-02 | 4.560 | 4.560 | 4.400 | 4.430 | 4.375 | 102,689,278 |
| 2021-11-01 | 4.600 | 4.610 | 4.530 | 4.560 | 4.504 | 43,871,117 |
| 2021-10-29 | 4.610 | 4.630 | 4.550 | 4.600 | 4.543 | 34,838,093 |
| 2021-10-28 | 4.550 | 4.630 | 4.530 | 4.620 | 4.563 | 28,669,043 |
| 2021-10-27 | 4.590 | 4.590 | 4.520 | 4.560 | 4.504 | 27,595,143 |
| 2021-10-26 | 4.630 | 4.640 | 4.580 | 4.600 | 4.543 | 22,125,542 |
| 2021-10-25 | 4.620 | 4.650 | 4.580 | 4.610 | 4.553 | 24,400,817 |
| 2021-10-22 | 4.700 | 4.720 | 4.620 | 4.640 | 4.583 | 28,555,314 |
| 2021-10-21 | 4.670 | 4.710 | 4.650 | 4.690 | 4.632 | 24,763,699 |
| 2021-10-20 | 4.650 | 4.700 | 4.630 | 4.670 | 4.612 | 27,951,636 |
| 2021-10-19 | 4.610 | 4.670 | 4.610 | 4.650 | 4.593 | 35,897,581 |
| 2021-10-18 | 4.720 | 4.730 | 4.580 | 4.620 | 4.563 | 64,146,741 |
| 2021-10-15 | 4.770 | 4.830 | 4.720 | 4.730 | 4.672 | 79,520,831 |
| 2021-10-14 | 4.940 | 4.990 | 4.920 | 4.930 | 4.869 | 23,057,352 |
← NewerPage 21 of 21 · 1,219 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.