Beijing-Shanghai High Speed Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.180 | 5.200 | 5.120 | 5.160 | 5.160 | 141,689,992 |
| 2026-10-21 | 5.190 | 5.200 | 5.120 | 5.170 | 5.170 | 146,942,313 |
| 2026-10-20 | 5.180 | 5.240 | 5.150 | 5.210 | 5.210 | 179,509,491 |
| 2026-10-19 | 5.130 | 5.220 | 5.100 | 5.190 | 5.190 | 205,203,461 |
| 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 |
Page 1 of 1 · 17 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.