Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.450	1.450	1.410	1.450	1.280	12,946,000
2023-11-15	1.430	1.460	1.410	1.440	1.271	17,371,109
2023-11-14	1.420	1.450	1.390	1.410	1.244	11,260,000
2023-11-13	1.410	1.420	1.390	1.410	1.244	8,744,935
2023-11-10	1.520	1.620	1.400	1.410	1.244	115,804,898
2023-11-09	1.510	1.570	1.480	1.540	1.359	27,128,000
2023-11-08	1.550	1.550	1.490	1.500	1.324	9,742,000
2023-11-07	1.510	1.560	1.490	1.520	1.341	20,402,730
2023-11-06	1.530	1.590	1.500	1.510	1.332	122,464,000
2023-11-03	1.440	1.550	1.430	1.530	1.350	112,715,000
2023-11-02	1.400	1.440	1.380	1.430	1.262	13,773,500
2023-11-01	1.400	1.410	1.360	1.380	1.218	12,544,000
2023-10-31	1.500	1.500	1.370	1.400	1.235	23,944,840
2023-10-30	1.500	1.520	1.460	1.490	1.315	9,213,201
2023-10-27	1.450	1.510	1.440	1.480	1.306	8,894,000
2023-10-26	1.460	1.460	1.410	1.440	1.271	6,898,846
2023-10-25	1.420	1.480	1.420	1.450	1.280	10,832,000
2023-10-24	1.460	1.460	1.390	1.400	1.235	13,668,410
2023-10-20	1.480	1.490	1.420	1.430	1.262	13,516,000
2023-10-19	1.510	1.520	1.450	1.450	1.280	21,496,199
2023-10-18	1.540	1.600	1.500	1.510	1.332	82,261,695
2023-10-17	1.520	1.550	1.500	1.510	1.332	5,994,929
2023-10-16	1.560	1.570	1.510	1.550	1.368	6,633,451
2023-10-13	1.580	1.600	1.550	1.560	1.377	10,301,830
2023-10-12	1.580	1.600	1.560	1.590	1.403	3,758,924
2023-10-11	1.610	1.650	1.540	1.540	1.359	9,685,788
2023-10-10	1.650	1.660	1.580	1.590	1.403	4,028,604
2023-10-09	1.640	1.640	1.610	1.620	1.430	1,032,000
2023-10-06	1.630	1.650	1.620	1.640	1.447	700,000
2023-10-05	1.640	1.640	1.600	1.620	1.430	433,000
2023-10-04	1.650	1.650	1.610	1.610	1.421	1,340,910
2023-10-03	1.720	1.740	1.650	1.660	1.465	1,302,000
2023-09-29	1.700	1.740	1.700	1.730	1.527	1,222,000
2023-09-28	1.670	1.700	1.660	1.700	1.500	4,864,000
2023-09-27	1.660	1.730	1.640	1.660	1.465	9,024,595
2023-09-26	1.700	1.700	1.670	1.670	1.474	2,970,000
2023-09-25	1.760	1.770	1.680	1.700	1.500	9,758,000
2023-09-22	1.720	1.790	1.710	1.760	1.553	8,257,512
2023-09-21	1.700	1.740	1.700	1.730	1.527	1,980,111
2023-09-20	1.720	1.740	1.710	1.710	1.509	2,842,000
2023-09-19	1.710	1.740	1.670	1.730	1.527	5,202,573
2023-09-18	1.770	1.770	1.710	1.720	1.518	3,174,000
2023-09-15	1.740	1.770	1.720	1.740	1.535	6,830,346
2023-09-14	1.740	1.760	1.720	1.730	1.527	6,339,101
2023-09-13	1.740	1.760	1.720	1.740	1.535	9,218,516
2023-09-12	1.770	1.770	1.690	1.730	1.527	6,227,150
2023-09-11	1.710	1.790	1.700	1.760	1.553	7,974,485
2023-09-07	1.730	1.730	1.700	1.710	1.509	6,078,060
2023-09-06	1.760	1.760	1.710	1.720	1.518	7,040,000
2023-09-05	1.800	1.800	1.730	1.750	1.544	6,423,525
2023-09-04	1.810	1.840	1.780	1.790	1.580	12,346,780
2023-08-31	1.820	1.840	1.790	1.800	1.588	3,453,696
2023-08-30	1.860	1.880	1.790	1.790	1.580	9,522,793
2023-08-29	1.840	1.900	1.840	1.890	1.668	6,112,000
2023-08-28	1.830	1.900	1.830	1.840	1.624	4,824,725
2023-08-25	1.840	1.850	1.820	1.820	1.606	1,397,476
2023-08-24	1.850	1.860	1.830	1.860	1.641	4,560,569
2023-08-23	1.840	1.860	1.820	1.820	1.606	3,089,380
2023-08-22	1.810	1.850	1.800	1.840	1.624	5,000,784
2023-08-21	1.860	1.880	1.810	1.820	1.606	3,013,219

← NewerPage 13 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.