Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.380	1.380	1.360	1.370	1.209	940,000
2023-02-21	1.370	1.390	1.370	1.380	1.218	1,800,000
2023-02-20	1.360	1.380	1.360	1.370	1.209	1,060,010
2023-02-17	1.360	1.380	1.360	1.370	1.209	1,780,000
2023-02-16	1.370	1.380	1.360	1.360	1.200	2,382,000
2023-02-15	1.380	1.380	1.360	1.370	1.209	3,048,000
2023-02-14	1.390	1.400	1.370	1.390	1.227	1,558,000
2023-02-13	1.380	1.410	1.380	1.390	1.227	2,696,000
2023-02-10	1.410	1.410	1.390	1.400	1.235	3,976,741
2023-02-09	1.360	1.420	1.360	1.410	1.244	13,631,990
2023-02-08	1.360	1.370	1.340	1.360	1.200	3,908,000
2023-02-07	1.370	1.370	1.350	1.370	1.209	2,409,748
2023-02-06	1.370	1.370	1.350	1.350	1.191	2,274,000
2023-02-03	1.380	1.380	1.360	1.370	1.209	5,094,000
2023-02-02	1.380	1.400	1.360	1.390	1.227	8,284,000
2023-02-01	1.380	1.380	1.350	1.380	1.218	6,050,000
2023-01-31	1.380	1.400	1.360	1.370	1.209	5,556,000
2023-01-30	1.420	1.460	1.380	1.390	1.227	10,746,000
2023-01-27	1.420	1.430	1.410	1.420	1.253	1,098,000
2023-01-26	1.420	1.430	1.400	1.420	1.253	3,920,000
2023-01-20	1.370	1.410	1.370	1.410	1.244	1,352,000
2023-01-19	1.380	1.390	1.370	1.370	1.209	753,994
2023-01-18	1.380	1.390	1.380	1.390	1.227	1,228,000
2023-01-17	1.400	1.400	1.370	1.390	1.227	2,807,994
2023-01-16	1.390	1.410	1.390	1.400	1.235	2,604,000
2023-01-13	1.380	1.410	1.360	1.380	1.218	7,708,980
2023-01-12	1.380	1.390	1.360	1.380	1.218	4,692,000
2023-01-11	1.390	1.400	1.350	1.370	1.209	3,935,709
2023-01-10	1.420	1.420	1.380	1.390	1.227	3,822,000
2023-01-09	1.420	1.430	1.400	1.410	1.244	5,194,000
2023-01-06	1.430	1.440	1.400	1.410	1.244	5,730,000
2023-01-05	1.430	1.450	1.420	1.430	1.262	9,894,000
2023-01-04	1.430	1.450	1.420	1.430	1.262	8,096,000
2023-01-03	1.440	1.450	1.420	1.430	1.262	3,810,000
2022-12-30	1.400	1.460	1.380	1.440	1.271	11,032,000
2022-12-29	1.380	1.400	1.370	1.400	1.235	2,494,000
2022-12-28	1.380	1.430	1.370	1.390	1.227	8,430,000
2022-12-23	1.380	1.380	1.340	1.350	1.191	7,062,000
2022-12-22	1.370	1.390	1.350	1.380	1.218	8,839,994
2022-12-21	1.350	1.360	1.340	1.350	1.191	3,110,494
2022-12-20	1.360	1.360	1.330	1.350	1.191	3,218,420
2022-12-19	1.410	1.430	1.360	1.370	1.209	4,120,000
2022-12-16	1.390	1.450	1.370	1.420	1.253	9,504,000
2022-12-15	1.420	1.420	1.370	1.390	1.227	3,367,229
2022-12-14	1.420	1.440	1.400	1.400	1.235	3,122,000
2022-12-13	1.440	1.470	1.390	1.430	1.262	11,364,000
2022-12-12	1.410	1.430	1.400	1.430	1.262	6,758,193
2022-12-09	1.410	1.430	1.400	1.410	1.244	5,460,000
2022-12-08	1.390	1.420	1.360	1.410	1.244	8,971,000
2022-12-07	1.410	1.430	1.360	1.390	1.227	11,130,750
2022-12-06	1.310	1.410	1.310	1.410	1.244	15,039,850
2022-12-05	1.300	1.350	1.290	1.330	1.174	12,553,590
2022-12-02	1.270	1.290	1.260	1.290	1.138	7,470,598
2022-12-01	1.240	1.280	1.220	1.270	1.121	9,186,000
2022-11-30	1.210	1.230	1.180	1.220	1.077	7,000,000
2022-11-29	1.170	1.210	1.170	1.210	1.068	4,714,000
2022-11-28	1.170	1.180	1.150	1.160	1.024	2,444,000
2022-11-25	1.160	1.180	1.160	1.170	1.032	2,744,000
2022-11-24	1.160	1.180	1.150	1.160	1.024	805,545
2022-11-23	1.170	1.180	1.160	1.170	1.032	1,846,000

← NewerPage 16 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.