Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.450	1.450	1.420	1.430	1.262	1,898,000
2022-05-31	1.420	1.470	1.420	1.450	1.280	7,992,000
2022-05-30	1.400	1.440	1.370	1.420	1.253	5,455,000
2022-05-27	1.380	1.390	1.370	1.390	1.227	5,788,650
2022-05-26	1.360	1.380	1.350	1.380	1.218	1,368,000
2022-05-25	1.380	1.380	1.350	1.370	1.209	548,000
2022-05-24	1.380	1.390	1.360	1.380	1.218	2,538,000
2022-05-23	1.380	1.390	1.370	1.390	1.227	2,415,350
2022-05-20	1.360	1.380	1.350	1.380	1.218	4,382,000
2022-05-19	1.320	1.360	1.320	1.340	1.182	3,899,500
2022-05-18	1.360	1.360	1.330	1.340	1.182	691,000
2022-05-17	1.330	1.350	1.330	1.350	1.191	3,390,000
2022-05-16	1.330	1.340	1.320	1.330	1.174	5,763,500
2022-05-13	1.320	1.330	1.270	1.330	1.174	10,100,000
2022-05-12	1.330	1.340	1.310	1.320	1.165	2,950,874
2022-05-11	1.330	1.350	1.320	1.340	1.182	2,530,000
2022-05-10	1.330	1.340	1.300	1.310	1.156	1,934,000
2022-05-06	1.350	1.350	1.320	1.340	1.182	3,522,000
2022-05-05	1.330	1.350	1.330	1.350	1.191	2,608,000
2022-05-04	1.340	1.340	1.320	1.330	1.174	650,000
2022-05-03	1.310	1.350	1.300	1.350	1.191	4,856,697
2022-04-29	1.320	1.340	1.310	1.320	1.165	1,068,250
2022-04-28	1.330	1.340	1.320	1.330	1.174	1,140,000
2022-04-27	1.310	1.350	1.300	1.330	1.174	5,440,000
2022-04-26	1.300	1.310	1.290	1.310	1.156	8,874,000
2022-04-25	1.350	1.350	1.290	1.290	1.138	10,256,000
2022-04-22	1.340	1.370	1.340	1.370	1.209	3,992,000
2022-04-21	1.370	1.370	1.330	1.360	1.200	6,140,000
2022-04-20	1.370	1.380	1.330	1.360	1.200	6,150,000
2022-04-19	1.360	1.370	1.330	1.370	1.209	1,960,000
2022-04-14	1.370	1.380	1.340	1.350	1.191	3,654,000
2022-04-13	1.330	1.380	1.330	1.360	1.200	4,069,230
2022-04-12	1.320	1.370	1.320	1.340	1.182	5,458,000
2022-04-11	1.330	1.340	1.310	1.310	1.156	3,088,000
2022-04-08	1.340	1.360	1.320	1.330	1.174	2,542,000
2022-04-07	1.330	1.360	1.330	1.340	1.182	3,154,000
2022-04-06	1.310	1.360	1.310	1.340	1.182	3,362,000
2022-04-04	1.310	1.320	1.300	1.310	1.156	816,000
2022-04-01	1.320	1.320	1.270	1.310	1.156	2,466,500
2022-03-31	1.350	1.350	1.320	1.330	1.174	1,590,000
2022-03-30	1.360	1.380	1.350	1.350	1.191	3,166,000
2022-03-29	1.320	1.360	1.310	1.350	1.191	3,062,000
2022-03-28	1.360	1.360	1.310	1.310	1.156	8,400,000
2022-03-25	1.400	1.400	1.350	1.360	1.200	6,258,000
2022-03-24	1.380	1.400	1.360	1.400	1.235	3,046,000
2022-03-23	1.360	1.400	1.340	1.380	1.218	7,408,860
2022-03-22	1.360	1.390	1.330	1.360	1.200	9,124,000
2022-03-21	1.370	1.390	1.350	1.360	1.200	4,112,000
2022-03-18	1.330	1.370	1.310	1.350	1.191	11,480,770
2022-03-17	1.320	1.350	1.300	1.330	1.174	8,349,000
2022-03-16	1.220	1.310	1.220	1.290	1.138	11,050,500
2022-03-15	1.310	1.310	1.200	1.200	1.059	15,984,000
2022-03-14	1.370	1.380	1.310	1.330	1.174	7,116,000
2022-03-11	1.350	1.410	1.320	1.390	1.227	9,935,230
2022-03-10	1.330	1.370	1.310	1.370	1.209	7,524,000
2022-03-09	1.350	1.360	1.270	1.310	1.156	4,952,000
2022-03-08	1.350	1.370	1.320	1.340	1.182	9,112,150
2022-03-07	1.400	1.400	1.350	1.350	1.191	8,584,000
2022-03-04	1.410	1.420	1.380	1.410	1.244	8,774,000
2022-03-03	1.400	1.420	1.390	1.420	1.253	3,070,000

← NewerPage 19 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.