Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.150	1.180	1.140	1.170	1.032	3,039,701
2022-11-21	1.170	1.170	1.140	1.160	1.024	1,858,000
2022-11-18	1.180	1.180	1.160	1.180	1.041	1,816,000
2022-11-17	1.190	1.190	1.150	1.180	1.041	2,318,000
2022-11-16	1.190	1.210	1.180	1.190	1.050	3,848,000
2022-11-15	1.180	1.210	1.170	1.180	1.041	6,273,000
2022-11-14	1.200	1.220	1.170	1.170	1.032	2,858,000
2022-11-11	1.180	1.200	1.170	1.200	1.059	3,195,000
2022-11-10	1.150	1.180	1.140	1.160	1.024	2,462,964
2022-11-09	1.160	1.180	1.140	1.150	1.015	3,282,430
2022-11-08	1.150	1.190	1.150	1.170	1.032	3,916,000
2022-11-07	1.140	1.170	1.130	1.160	1.024	4,824,000
2022-11-04	1.120	1.170	1.120	1.150	1.015	4,056,000
2022-11-03	1.100	1.130	1.090	1.120	0.988	3,156,000
2022-11-02	1.050	1.120	1.050	1.110	0.979	2,626,000
2022-11-01	1.030	1.080	1.020	1.070	0.944	3,738,000
2022-10-31	1.030	1.050	1.020	1.020	0.900	2,696,000
2022-10-28	1.080	1.080	1.030	1.040	0.918	1,224,000
2022-10-27	1.070	1.100	1.070	1.090	0.962	1,464,000
2022-10-26	1.040	1.080	1.040	1.070	0.944	2,564,000
2022-10-25	1.050	1.070	1.030	1.040	0.918	3,068,000
2022-10-24	1.110	1.110	1.050	1.060	0.935	3,462,000
2022-10-21	1.090	1.110	1.090	1.110	0.979	716,000
2022-10-20	1.100	1.110	1.080	1.110	0.979	1,644,000
2022-10-19	1.120	1.130	1.080	1.090	0.962	1,936,000
2022-10-18	1.090	1.120	1.090	1.120	0.988	4,632,000
2022-10-17	1.060	1.100	1.040	1.080	0.953	2,644,000
2022-10-14	1.050	1.090	1.040	1.060	0.935	4,238,000
2022-10-13	1.040	1.050	1.030	1.040	0.918	992,000
2022-10-12	1.020	1.050	1.020	1.040	0.918	1,699,409
2022-10-11	1.040	1.040	1.010	1.010	0.891	2,509,650
2022-10-10	1.050	1.070	1.040	1.050	0.927	2,104,850
2022-10-07	1.090	1.100	1.070	1.070	0.944	396,000
2022-10-06	1.080	1.100	1.080	1.090	0.962	408,000
2022-10-05	1.060	1.100	1.060	1.090	0.962	1,232,000
2022-10-03	1.070	1.090	1.050	1.060	0.935	404,000
2022-09-30	1.060	1.070	1.040	1.070	0.944	1,794,000
2022-09-29	1.100	1.100	1.060	1.060	0.935	886,000
2022-09-28	1.110	1.110	1.060	1.060	0.935	3,584,000
2022-09-27	1.130	1.130	1.090	1.120	0.988	6,726,000
2022-09-26	1.140	1.170	1.120	1.120	0.988	2,582,000
2022-09-23	1.190	1.200	1.150	1.150	1.015	4,188,000
2022-09-22	1.200	1.200	1.180	1.180	1.041	1,784,000
2022-09-21	1.220	1.220	1.200	1.200	1.059	1,600,000
2022-09-20	1.200	1.230	1.200	1.230	1.085	1,050,415
2022-09-19	1.200	1.210	1.200	1.200	1.059	944,000
2022-09-16	1.210	1.240	1.200	1.200	1.059	5,245,513
2022-09-15	1.210	1.230	1.210	1.210	1.068	1,496,341
2022-09-14	1.200	1.230	1.200	1.220	1.077	4,674,897
2022-09-13	1.200	1.220	1.200	1.200	1.059	1,036,500
2022-09-09	1.200	1.220	1.200	1.200	1.059	1,148,000
2022-09-08	1.210	1.220	1.190	1.200	1.059	3,500,000
2022-09-07	1.200	1.220	1.190	1.210	1.068	4,218,000
2022-09-06	1.200	1.210	1.190	1.200	1.059	2,202,000
2022-09-05	1.200	1.220	1.190	1.200	1.059	1,182,000
2022-09-02	1.210	1.220	1.200	1.200	1.059	2,860,000
2022-09-01	1.220	1.240	1.200	1.220	1.077	4,356,000
2022-08-31	1.230	1.240	1.220	1.230	1.085	1,840,000
2022-08-30	1.240	1.260	1.220	1.240	1.094	3,944,000
2022-08-29	1.250	1.250	1.240	1.240	1.094	1,260,000

← NewerPage 17 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.