Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 2.270 | 2.340 | 2.210 | 2.310 | 2.038 | 30,679,631 |
| 2024-05-14 | 2.320 | 2.350 | 2.240 | 2.250 | 1.985 | 16,570,000 |
| 2024-05-13 | 2.220 | 2.330 | 2.180 | 2.320 | 2.047 | 25,116,000 |
| 2024-05-10 | 2.220 | 2.230 | 2.170 | 2.210 | 1.950 | 23,217,650 |
| 2024-05-09 | 2.230 | 2.260 | 2.190 | 2.220 | 1.959 | 12,204,000 |
| 2024-05-08 | 2.200 | 2.230 | 2.130 | 2.210 | 1.950 | 23,231,391 |
| 2024-05-07 | 2.330 | 2.340 | 2.160 | 2.190 | 1.932 | 41,467,168 |
| 2024-05-06 | 2.210 | 2.370 | 2.210 | 2.330 | 2.056 | 87,901,750 |
| 2024-05-03 | 2.080 | 2.120 | 2.030 | 2.090 | 1.844 | 5,777,757 |
| 2024-05-02 | 2.120 | 2.120 | 2.040 | 2.080 | 1.835 | 5,798,000 |
| 2024-04-30 | 2.070 | 2.160 | 2.030 | 2.130 | 1.880 | 47,642,672 |
| 2024-04-29 | 2.010 | 2.040 | 1.940 | 2.030 | 1.791 | 19,172,000 |
| 2024-04-26 | 1.960 | 2.010 | 1.960 | 2.010 | 1.774 | 13,598,030 |
| 2024-04-25 | 1.960 | 2.020 | 1.930 | 1.970 | 1.738 | 13,840,000 |
| 2024-04-24 | 1.890 | 1.990 | 1.890 | 1.950 | 1.721 | 7,948,367 |
| 2024-04-23 | 1.940 | 1.940 | 1.880 | 1.920 | 1.694 | 9,920,000 |
| 2024-04-22 | 1.970 | 1.990 | 1.940 | 1.940 | 1.712 | 7,244,000 |
| 2024-04-19 | 1.970 | 1.980 | 1.920 | 1.970 | 1.738 | 7,356,623 |
| 2024-04-18 | 1.960 | 2.000 | 1.920 | 1.960 | 1.730 | 11,555,450 |
| 2024-04-17 | 1.900 | 1.980 | 1.900 | 1.960 | 1.730 | 7,198,922 |
| 2024-04-16 | 1.930 | 1.970 | 1.880 | 1.900 | 1.677 | 11,892,920 |
| 2024-04-15 | 1.910 | 1.980 | 1.910 | 1.950 | 1.721 | 8,106,000 |
| 2024-04-12 | 1.940 | 1.950 | 1.910 | 1.920 | 1.694 | 5,708,753 |
| 2024-04-11 | 1.930 | 1.940 | 1.860 | 1.930 | 1.703 | 10,463,140 |
| 2024-04-10 | 1.900 | 1.930 | 1.860 | 1.910 | 1.685 | 9,652,162 |
| 2024-04-09 | 1.860 | 1.930 | 1.860 | 1.900 | 1.677 | 8,335,332 |
| 2024-04-08 | 1.810 | 1.950 | 1.810 | 1.860 | 1.641 | 23,623,689 |
| 2024-04-05 | 1.860 | 1.860 | 1.770 | 1.780 | 1.571 | 7,108,000 |
| 2024-04-03 | 1.800 | 1.900 | 1.800 | 1.880 | 1.659 | 15,637,100 |
| 2024-04-02 | 1.790 | 1.810 | 1.730 | 1.800 | 1.588 | 9,862,697 |
| 2024-03-28 | 1.750 | 1.800 | 1.720 | 1.770 | 1.562 | 9,458,000 |
| 2024-03-27 | 1.740 | 1.750 | 1.710 | 1.730 | 1.527 | 9,417,323 |
| 2024-03-26 | 1.770 | 1.790 | 1.740 | 1.750 | 1.544 | 6,805,294 |
| 2024-03-25 | 1.800 | 1.800 | 1.740 | 1.750 | 1.544 | 11,196,620 |
| 2024-03-22 | 1.810 | 1.840 | 1.780 | 1.810 | 1.597 | 7,686,816 |
| 2024-03-21 | 1.750 | 1.820 | 1.750 | 1.810 | 1.597 | 8,210,046 |
| 2024-03-20 | 1.720 | 1.780 | 1.720 | 1.760 | 1.553 | 4,170,056 |
| 2024-03-19 | 1.720 | 1.740 | 1.710 | 1.720 | 1.518 | 5,012,000 |
| 2024-03-18 | 1.710 | 1.740 | 1.680 | 1.720 | 1.518 | 8,183,472 |
| 2024-03-15 | 1.680 | 1.690 | 1.650 | 1.680 | 1.482 | 7,055,666 |
| 2024-03-14 | 1.690 | 1.710 | 1.660 | 1.680 | 1.482 | 6,004,000 |
| 2024-03-13 | 1.700 | 1.730 | 1.680 | 1.700 | 1.500 | 5,267,290 |
| 2024-03-12 | 1.700 | 1.750 | 1.670 | 1.700 | 1.500 | 16,296,500 |
| 2024-03-11 | 1.700 | 1.730 | 1.670 | 1.680 | 1.482 | 8,638,920 |
| 2024-03-08 | 1.630 | 1.720 | 1.630 | 1.710 | 1.509 | 17,577,400 |
| 2024-03-07 | 1.610 | 1.680 | 1.600 | 1.610 | 1.421 | 10,099,850 |
| 2024-03-06 | 1.590 | 1.630 | 1.590 | 1.610 | 1.421 | 3,224,796 |
| 2024-03-05 | 1.640 | 1.640 | 1.570 | 1.580 | 1.394 | 5,808,003 |
| 2024-03-04 | 1.640 | 1.650 | 1.620 | 1.630 | 1.438 | 5,856,000 |
| 2024-03-01 | 1.640 | 1.660 | 1.620 | 1.650 | 1.456 | 7,830,000 |
| 2024-02-29 | 1.620 | 1.650 | 1.600 | 1.620 | 1.430 | 7,236,733 |
| 2024-02-28 | 1.670 | 1.670 | 1.610 | 1.620 | 1.430 | 7,540,349 |
| 2024-02-27 | 1.660 | 1.670 | 1.610 | 1.650 | 1.456 | 5,644,000 |
| 2024-02-26 | 1.670 | 1.690 | 1.630 | 1.660 | 1.465 | 11,046,800 |
| 2024-02-23 | 1.630 | 1.670 | 1.620 | 1.670 | 1.474 | 6,614,000 |
| 2024-02-22 | 1.620 | 1.660 | 1.600 | 1.630 | 1.438 | 14,017,020 |
| 2024-02-21 | 1.580 | 1.640 | 1.570 | 1.620 | 1.430 | 8,214,000 |
| 2024-02-20 | 1.550 | 1.600 | 1.530 | 1.590 | 1.403 | 8,104,955 |
| 2024-02-19 | 1.510 | 1.560 | 1.510 | 1.550 | 1.368 | 8,931,658 |
| 2024-02-16 | 1.470 | 1.530 | 1.460 | 1.510 | 1.332 | 2,298,887 |
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.