Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.920	1.940	1.870	1.870	1.650	5,258,202
2023-08-17	1.830	1.930	1.830	1.920	1.694	10,972,470
2023-08-16	1.870	1.870	1.840	1.860	1.641	2,224,087
2023-08-15	1.920	1.920	1.840	1.860	1.641	9,060,000
2023-08-14	1.900	1.930	1.850	1.930	1.703	7,731,827
2023-08-11	1.900	1.920	1.860	1.900	1.677	4,739,818
2023-08-10	1.920	1.930	1.900	1.910	1.685	2,990,321
2023-08-09	1.930	1.940	1.910	1.930	1.703	4,781,822
2023-08-08	1.930	1.960	1.920	1.950	1.721	3,417,388
2023-08-07	1.940	1.960	1.900	1.940	1.712	11,551,510
2023-08-04	1.980	2.020	1.930	1.940	1.712	8,916,000
2023-08-03	1.980	2.000	1.960	1.980	1.747	4,832,973
2023-08-02	2.040	2.040	1.940	1.950	1.721	9,419,267
2023-08-01	2.060	2.060	2.020	2.050	1.809	4,552,000
2023-07-31	2.060	2.090	2.020	2.050	1.809	12,038,000
2023-07-28	2.050	2.090	2.050	2.050	1.809	6,444,000
2023-07-27	2.100	2.110	2.060	2.060	1.818	6,198,913
2023-07-26	2.110	2.140	2.080	2.120	1.871	4,021,996
2023-07-25	2.150	2.160	2.080	2.110	1.862	8,043,918
2023-07-24	2.120	2.170	2.100	2.120	1.871	9,145,183
2023-07-21	2.080	2.120	2.070	2.120	1.871	6,153,068
2023-07-20	2.120	2.160	2.070	2.100	1.853	6,676,577
2023-07-19	2.070	2.190	2.050	2.140	1.888	25,608,350
2023-07-18	2.050	2.090	1.980	2.070	1.827	21,346,211
2023-07-14	2.170	2.190	2.120	2.130	1.880	13,349,010
2023-07-13	2.180	2.220	2.130	2.180	1.924	17,881,170
2023-07-12	2.210	2.230	2.160	2.170	1.915	27,789,420
2023-07-11	2.410	2.430	2.190	2.200	1.941	47,766,102
2023-07-10	2.410	2.430	2.360	2.420	2.135	11,676,790
2023-07-07	2.480	2.500	2.400	2.430	2.144	12,278,800
2023-07-06	2.460	2.540	2.460	2.500	2.206	11,970,670
2023-07-05	2.500	2.500	2.420	2.470	2.180	8,140,978
2023-07-04	2.480	2.490	2.430	2.480	2.188	7,344,372
2023-07-03	2.470	2.550	2.470	2.480	2.188	11,100,680
2023-06-30	2.440	2.480	2.430	2.480	2.188	8,729,423
2023-06-29	2.510	2.510	2.440	2.460	2.171	5,224,766
2023-06-28	2.350	2.550	2.350	2.500	2.206	30,618,939
2023-06-27	2.320	2.400	2.320	2.340	2.065	13,207,360
2023-06-26	2.380	2.380	2.280	2.320	2.047	14,350,400
2023-06-23	2.370	2.400	2.310	2.380	2.100	6,039,628
2023-06-21	2.340	2.380	2.280	2.370	2.091	8,764,000
2023-06-20	2.360	2.360	2.280	2.320	2.047	11,529,680
2023-06-19	2.380	2.400	2.300	2.380	2.100	10,048,190
2023-06-16	2.450	2.520	2.370	2.370	2.091	23,052,000
2023-06-15	2.430	2.460	2.380	2.450	2.162	15,673,000
2023-06-14	2.450	2.510	2.370	2.430	2.144	22,457,840
2023-06-13	2.470	2.490	2.350	2.420	2.135	29,100,000
2023-06-12	2.470	2.550	2.400	2.470	2.180	35,005,992
2023-06-09	2.480	2.520	2.410	2.470	2.180	29,669,609
2023-06-08	2.420	2.520	2.400	2.450	2.162	59,200,738
2023-06-07	2.170	2.530	2.170	2.450	2.162	86,473,766
2023-06-06	2.110	2.190	2.110	2.160	1.906	12,934,000
2023-06-05	2.060	2.140	2.040	2.130	1.880	12,148,980
2023-06-02	2.090	2.120	2.010	2.070	1.827	21,551,090
2023-06-01	2.170	2.190	2.030	2.090	1.844	33,405,648
2023-05-31	2.230	2.240	2.170	2.190	1.932	12,656,310
2023-05-30	2.180	2.270	2.180	2.230	1.968	19,338,920
2023-05-29	2.250	2.250	2.130	2.160	1.906	26,289,689
2023-05-25	2.200	2.260	2.160	2.240	1.977	18,732,000
2023-05-24	2.270	2.280	2.190	2.220	1.959	22,616,000

← NewerPage 14 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.