Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.490	1.490	1.460	1.460	1.288	3,026,679
2024-02-14	1.490	1.490	1.430	1.490	1.315	4,989,103
2024-02-09	1.530	1.530	1.470	1.480	1.306	3,296,000
2024-02-08	1.500	1.570	1.500	1.540	1.359	9,582,915
2024-02-07	1.510	1.540	1.500	1.520	1.341	8,168,000
2024-02-06	1.450	1.520	1.450	1.490	1.315	13,229,770
2024-02-05	1.490	1.490	1.420	1.450	1.280	21,502,689
2024-02-02	1.580	1.580	1.480	1.490	1.315	24,522,391
2024-02-01	1.550	1.600	1.550	1.570	1.385	15,588,000
2024-01-31	1.640	1.640	1.560	1.570	1.385	18,249,930
2024-01-30	1.640	1.690	1.620	1.630	1.438	18,759,740
2024-01-29	1.660	1.690	1.640	1.650	1.456	29,936,000
2024-01-26	1.780	1.780	1.600	1.620	1.430	37,607,859
2024-01-25	1.670	1.800	1.660	1.780	1.571	24,945,789
2024-01-24	1.560	1.670	1.560	1.670	1.474	9,702,880
2024-01-23	1.520	1.570	1.520	1.550	1.368	4,062,978
2024-01-22	1.580	1.600	1.500	1.520	1.341	12,695,890
2024-01-19	1.560	1.580	1.540	1.580	1.394	9,564,096
2024-01-18	1.590	1.600	1.550	1.560	1.377	13,488,060
2024-01-17	1.670	1.670	1.580	1.580	1.394	12,888,000
2024-01-16	1.710	1.730	1.660	1.660	1.465	6,486,340
2024-01-15	1.690	1.740	1.690	1.720	1.518	10,940,950
2024-01-12	1.670	1.710	1.660	1.690	1.491	8,169,868
2024-01-11	1.620	1.690	1.620	1.670	1.474	12,392,000
2024-01-10	1.600	1.650	1.600	1.620	1.430	6,779,153
2024-01-09	1.590	1.640	1.590	1.610	1.421	3,590,000
2024-01-08	1.660	1.660	1.580	1.600	1.412	10,152,270
2024-01-05	1.630	1.700	1.630	1.650	1.456	30,994,100
2024-01-04	1.580	1.650	1.580	1.630	1.438	9,237,346
2024-01-03	1.590	1.630	1.580	1.600	1.412	11,093,270
2024-01-02	1.520	1.610	1.520	1.590	1.403	19,680,199
2023-12-29	1.490	1.530	1.490	1.520	1.341	3,289,320
2023-12-28	1.430	1.540	1.430	1.500	1.324	19,272,699
2023-12-27	1.430	1.450	1.410	1.440	1.271	3,575,164
2023-12-22	1.430	1.460	1.420	1.430	1.262	6,500,593
2023-12-21	1.410	1.440	1.400	1.430	1.262	5,779,282
2023-12-20	1.440	1.450	1.400	1.400	1.235	6,411,968
2023-12-19	1.450	1.450	1.420	1.440	1.271	8,800,472
2023-12-18	1.460	1.470	1.450	1.470	1.297	2,599,623
2023-12-15	1.470	1.510	1.460	1.460	1.288	10,088,930
2023-12-14	1.460	1.480	1.450	1.460	1.288	3,153,131
2023-12-13	1.470	1.470	1.440	1.450	1.280	3,319,828
2023-12-12	1.470	1.480	1.450	1.470	1.297	3,272,437
2023-12-11	1.460	1.480	1.440	1.460	1.288	5,716,797
2023-12-08	1.460	1.500	1.460	1.480	1.306	5,428,734
2023-12-07	1.460	1.470	1.440	1.470	1.297	4,132,650
2023-12-06	1.460	1.480	1.440	1.470	1.297	3,755,782
2023-12-05	1.470	1.500	1.440	1.450	1.280	9,050,838
2023-12-04	1.460	1.500	1.460	1.480	1.306	3,847,677
2023-12-01	1.450	1.480	1.440	1.460	1.288	4,646,556
2023-11-30	1.430	1.480	1.430	1.450	1.280	5,725,114
2023-11-29	1.480	1.490	1.440	1.440	1.271	5,022,300
2023-11-28	1.470	1.500	1.470	1.490	1.315	3,256,000
2023-11-27	1.500	1.510	1.470	1.480	1.306	3,216,000
2023-11-24	1.510	1.530	1.500	1.500	1.324	4,678,000
2023-11-23	1.450	1.520	1.450	1.510	1.332	13,468,570
2023-11-22	1.480	1.510	1.450	1.460	1.288	8,705,403
2023-11-21	1.440	1.500	1.440	1.480	1.306	15,754,060
2023-11-20	1.410	1.460	1.410	1.450	1.280	7,594,311
2023-11-17	1.440	1.440	1.400	1.420	1.253	13,129,730

← NewerPage 12 of 21 · 1,234 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.