Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.280	2.280	2.200	2.210	2.022	4,210,676
2024-08-09	2.260	2.320	2.230	2.240	2.049	6,138,000
2024-08-08	2.220	2.270	2.210	2.260	2.067	3,782,000
2024-08-07	2.240	2.260	2.200	2.240	2.049	8,567,996
2024-08-06	2.290	2.300	2.180	2.240	2.049	11,532,000
2024-08-05	2.390	2.410	2.250	2.260	2.067	31,182,000
2024-08-02	2.500	2.500	2.390	2.390	2.186	5,760,000
2024-08-01	2.390	2.500	2.380	2.470	2.260	15,065,510
2024-07-31	2.360	2.390	2.340	2.380	2.177	4,904,000
2024-07-30	2.390	2.390	2.330	2.370	2.168	4,407,300
2024-07-29	2.400	2.420	2.380	2.390	2.186	4,168,000
2024-07-26	2.430	2.440	2.370	2.380	2.177	4,190,000
2024-07-25	2.440	2.450	2.360	2.420	2.214	6,631,000
2024-07-24	2.430	2.480	2.400	2.440	2.232	7,208,000
2024-07-23	2.440	2.480	2.400	2.430	2.223	10,610,000
2024-07-22	2.310	2.490	2.300	2.450	2.241	22,596,000
2024-07-19	2.310	2.310	2.260	2.290	2.095	4,152,000
2024-07-18	2.250	2.310	2.210	2.300	2.104	5,568,000
2024-07-17	2.310	2.330	2.230	2.230	2.040	8,806,000
2024-07-16	2.280	2.340	2.270	2.310	2.113	8,328,000
2024-07-15	2.210	2.290	2.180	2.290	2.095	13,244,000
2024-07-12	2.220	2.240	2.190	2.230	2.040	5,092,000
2024-07-11	2.200	2.230	2.180	2.230	2.040	4,380,000
2024-07-10	2.250	2.260	2.170	2.200	2.013	6,012,700
2024-07-09	2.280	2.280	2.210	2.230	2.040	4,248,000
2024-07-08	2.320	2.320	2.270	2.280	2.086	6,651,000
2024-07-05	2.270	2.330	2.240	2.310	2.113	8,720,000
2024-07-04	2.240	2.340	2.240	2.270	2.077	12,800,000
2024-07-03	2.170	2.270	2.170	2.260	2.067	11,267,930
2024-07-02	2.120	2.190	2.120	2.170	1.985	15,688,000
2024-06-28	2.100	2.150	2.080	2.120	1.939	12,603,310
2024-06-27	2.200	2.200	2.090	2.100	1.921	5,628,000
2024-06-26	2.190	2.190	2.140	2.160	1.976	3,066,000
2024-06-25	2.140	2.200	2.130	2.180	1.994	12,550,000
2024-06-24	2.130	2.150	2.070	2.150	1.967	8,774,000
2024-06-21	2.230	2.230	2.170	2.170	1.915	6,654,000
2024-06-20	2.220	2.260	2.200	2.230	1.968	4,705,161
2024-06-19	2.220	2.270	2.220	2.230	1.968	6,140,000
2024-06-18	2.150	2.220	2.150	2.210	1.950	5,574,000
2024-06-17	2.170	2.190	2.150	2.170	1.915	6,388,000
2024-06-14	2.190	2.190	2.140	2.170	1.915	9,890,000
2024-06-13	2.230	2.280	2.170	2.180	1.924	8,025,552
2024-06-12	2.270	2.270	2.210	2.260	1.994	4,384,000
2024-06-11	2.270	2.270	2.190	2.250	1.985	14,328,000
2024-06-07	2.180	2.300	2.180	2.290	2.021	15,826,000
2024-06-06	2.200	2.230	2.180	2.180	1.924	3,618,000
2024-06-05	2.230	2.280	2.200	2.220	1.959	7,702,000
2024-06-04	2.230	2.250	2.180	2.230	1.968	6,968,000
2024-06-03	2.200	2.250	2.180	2.200	1.941	5,741,903
2024-05-31	2.180	2.250	2.150	2.190	1.932	10,580,000
2024-05-30	2.210	2.210	2.140	2.160	1.906	4,698,000
2024-05-29	2.190	2.230	2.170	2.190	1.932	4,832,000
2024-05-28	2.200	2.230	2.180	2.220	1.959	8,198,000
2024-05-27	2.160	2.260	2.160	2.200	1.941	14,350,000
2024-05-24	2.120	2.160	2.120	2.150	1.897	9,214,780
2024-05-23	2.190	2.230	2.120	2.120	1.871	14,929,450
2024-05-22	2.170	2.240	2.160	2.210	1.950	11,722,920
2024-05-21	2.210	2.220	2.150	2.170	1.915	8,145,200
2024-05-20	2.270	2.310	2.200	2.200	1.941	25,128,000
2024-05-17	2.310	2.370	2.230	2.250	1.985	16,037,430

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1034 HKD
2025-06-25	0.0765 HKD
2024-06-24	0.0769 HKD
2020-06-22	0.0657 HKD
2019-06-19	0.0682 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.