Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.260	1.260	1.240	1.250	1.103	4,298,000
2022-08-25	1.250	1.250	1.230	1.250	1.103	812,000
2022-08-24	1.260	1.260	1.230	1.240	1.094	4,002,000
2022-08-23	1.270	1.270	1.250	1.260	1.112	838,000
2022-08-22	1.280	1.280	1.260	1.270	1.121	7,268,000
2022-08-19	1.280	1.290	1.270	1.280	1.130	912,000
2022-08-18	1.290	1.290	1.270	1.290	1.138	2,380,000
2022-08-17	1.280	1.290	1.270	1.290	1.138	3,392,000
2022-08-16	1.280	1.290	1.270	1.280	1.130	852,000
2022-08-15	1.290	1.310	1.270	1.280	1.130	3,242,000
2022-08-12	1.290	1.300	1.280	1.300	1.147	2,388,000
2022-08-11	1.270	1.300	1.270	1.300	1.147	2,238,875
2022-08-10	1.290	1.300	1.270	1.270	1.121	994,000
2022-08-09	1.280	1.290	1.270	1.290	1.138	1,782,000
2022-08-08	1.280	1.290	1.270	1.290	1.138	1,490,000
2022-08-05	1.270	1.290	1.250	1.290	1.138	1,876,000
2022-08-04	1.270	1.290	1.270	1.290	1.138	1,210,000
2022-08-03	1.290	1.290	1.260	1.270	1.121	3,404,000
2022-08-02	1.310	1.310	1.280	1.290	1.138	3,814,000
2022-08-01	1.320	1.330	1.310	1.330	1.174	386,000
2022-07-29	1.340	1.340	1.310	1.330	1.174	2,420,000
2022-07-28	1.330	1.340	1.320	1.330	1.174	1,160,000
2022-07-27	1.310	1.340	1.310	1.330	1.174	1,378,000
2022-07-26	1.320	1.340	1.320	1.330	1.174	778,000
2022-07-25	1.320	1.340	1.310	1.310	1.156	2,354,000
2022-07-22	1.340	1.340	1.310	1.330	1.174	1,356,006
2022-07-21	1.350	1.360	1.320	1.330	1.174	5,504,000
2022-07-20	1.340	1.370	1.340	1.360	1.200	862,000
2022-07-19	1.370	1.370	1.340	1.340	1.182	1,132,000
2022-07-18	1.350	1.380	1.340	1.370	1.209	1,474,000
2022-07-15	1.360	1.370	1.340	1.360	1.200	1,192,000
2022-07-14	1.370	1.380	1.360	1.370	1.209	1,092,000
2022-07-13	1.380	1.390	1.370	1.370	1.209	973,663
2022-07-12	1.350	1.390	1.340	1.360	1.200	5,662,602
2022-07-11	1.390	1.400	1.320	1.350	1.191	9,490,000
2022-07-08	1.380	1.420	1.380	1.390	1.227	6,623,750
2022-07-07	1.390	1.410	1.380	1.390	1.227	2,198,000
2022-07-06	1.410	1.420	1.390	1.400	1.235	1,066,000
2022-07-05	1.430	1.450	1.410	1.410	1.244	1,786,000
2022-07-04	1.470	1.470	1.420	1.430	1.262	2,640,000
2022-06-30	1.420	1.480	1.420	1.470	1.297	10,330,000
2022-06-29	1.430	1.430	1.410	1.420	1.253	3,116,000
2022-06-28	1.410	1.440	1.380	1.440	1.271	8,403,350
2022-06-27	1.430	1.430	1.390	1.410	1.244	1,155,800
2022-06-24	1.400	1.430	1.390	1.420	1.253	2,511,550
2022-06-23	1.370	1.400	1.360	1.400	1.235	2,374,000
2022-06-22	1.410	1.410	1.380	1.390	1.227	822,000
2022-06-21	1.390	1.430	1.390	1.400	1.235	1,731,175
2022-06-20	1.400	1.410	1.380	1.390	1.227	1,201,000
2022-06-17	1.380	1.430	1.350	1.410	1.244	5,972,138
2022-06-16	1.420	1.420	1.380	1.380	1.218	2,366,000
2022-06-15	1.440	1.440	1.410	1.420	1.253	2,410,000
2022-06-14	1.390	1.430	1.390	1.430	1.262	3,588,000
2022-06-13	1.410	1.430	1.380	1.420	1.253	5,594,852
2022-06-10	1.380	1.430	1.370	1.420	1.253	7,432,850
2022-06-09	1.390	1.400	1.360	1.360	1.200	10,851,440
2022-06-08	1.430	1.440	1.380	1.400	1.235	3,038,000
2022-06-07	1.440	1.450	1.420	1.440	1.271	4,853,500
2022-06-06	1.440	1.450	1.410	1.420	1.253	1,476,000
2022-06-02	1.420	1.430	1.410	1.420	1.253	2,680,000

← NewerPage 18 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.