Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.340	2.340	2.220	2.290	2.021	29,042,000
2023-05-22	2.270	2.430	2.230	2.340	2.065	67,813,695
2023-05-19	2.200	2.270	2.160	2.270	2.003	29,190,000
2023-05-18	2.010	2.250	2.010	2.250	1.985	72,641,000
2023-05-17	1.980	2.010	1.940	2.000	1.765	10,358,000
2023-05-16	2.010	2.030	1.970	1.990	1.756	10,766,000
2023-05-15	2.030	2.050	1.930	2.030	1.791	22,457,600
2023-05-12	2.080	2.160	2.010	2.030	1.791	45,362,000
2023-05-11	2.020	2.110	1.960	2.070	1.827	26,498,000
2023-05-10	1.990	2.000	1.950	2.000	1.765	10,180,030
2023-05-09	2.120	2.120	1.950	1.990	1.756	29,429,000
2023-05-08	1.990	2.200	1.960	2.110	1.862	91,678,000
2023-05-05	1.870	2.000	1.860	1.960	1.730	43,996,152
2023-05-04	2.000	2.020	1.880	1.900	1.677	44,782,000
2023-05-03	1.930	2.010	1.920	1.990	1.756	17,271,480
2023-05-02	1.820	1.960	1.810	1.940	1.712	25,193,180
2023-04-28	1.650	1.850	1.630	1.830	1.615	107,540,000
2023-04-27	1.510	1.540	1.490	1.520	1.341	6,776,000
2023-04-26	1.490	1.510	1.460	1.510	1.332	7,078,000
2023-04-25	1.480	1.510	1.470	1.480	1.306	7,492,000
2023-04-24	1.490	1.500	1.480	1.480	1.306	17,780,000
2023-04-21	1.500	1.510	1.480	1.500	1.324	2,494,000
2023-04-20	1.500	1.500	1.480	1.490	1.315	2,917,000
2023-04-19	1.520	1.520	1.490	1.490	1.315	3,488,000
2023-04-18	1.520	1.520	1.490	1.510	1.332	7,050,000
2023-04-17	1.520	1.550	1.500	1.510	1.332	7,960,000
2023-04-14	1.520	1.520	1.490	1.520	1.341	7,016,000
2023-04-13	1.510	1.510	1.480	1.500	1.324	2,211,997
2023-04-12	1.520	1.520	1.480	1.510	1.332	3,828,000
2023-04-11	1.520	1.530	1.500	1.510	1.332	6,996,600
2023-04-06	1.510	1.540	1.490	1.530	1.350	10,232,000
2023-04-04	1.490	1.530	1.490	1.510	1.332	11,022,000
2023-04-03	1.460	1.530	1.450	1.490	1.315	16,312,200
2023-03-31	1.370	1.470	1.370	1.450	1.280	20,253,180
2023-03-30	1.370	1.370	1.360	1.370	1.209	4,284,000
2023-03-29	1.370	1.370	1.350	1.350	1.191	1,584,000
2023-03-28	1.370	1.370	1.350	1.350	1.191	3,490,000
2023-03-27	1.370	1.390	1.350	1.370	1.209	6,668,000
2023-03-24	1.380	1.400	1.340	1.360	1.200	8,673,200
2023-03-23	1.400	1.400	1.370	1.390	1.227	1,878,000
2023-03-22	1.390	1.400	1.370	1.390	1.227	1,890,000
2023-03-21	1.380	1.390	1.370	1.380	1.218	1,614,000
2023-03-20	1.400	1.400	1.370	1.380	1.218	2,660,006
2023-03-17	1.400	1.410	1.390	1.390	1.227	3,584,796
2023-03-16	1.410	1.410	1.370	1.390	1.227	1,968,000
2023-03-15	1.390	1.410	1.390	1.400	1.235	2,360,000
2023-03-14	1.380	1.400	1.370	1.380	1.218	3,350,000
2023-03-13	1.390	1.390	1.370	1.370	1.209	4,304,780
2023-03-10	1.390	1.400	1.360	1.380	1.218	4,068,944
2023-03-09	1.410	1.430	1.380	1.410	1.244	3,406,000
2023-03-08	1.420	1.430	1.410	1.420	1.253	3,756,000
2023-03-07	1.420	1.460	1.420	1.420	1.253	5,936,000
2023-03-06	1.410	1.440	1.410	1.430	1.262	10,578,000
2023-03-03	1.410	1.420	1.400	1.410	1.244	5,334,000
2023-03-02	1.390	1.430	1.390	1.410	1.244	4,162,000
2023-03-01	1.340	1.420	1.340	1.410	1.244	10,034,000
2023-02-28	1.320	1.360	1.320	1.350	1.191	2,046,000
2023-02-27	1.340	1.370	1.320	1.320	1.165	9,994,000
2023-02-24	1.360	1.380	1.350	1.350	1.191	3,276,000
2023-02-23	1.360	1.380	1.360	1.360	1.200	1,948,000

← NewerPage 15 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.