Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.260	2.310	2.260	2.310	2.310	4,356,000
2026-07-28	2.230	2.290	2.220	2.290	2.290	8,896,000
2026-07-27	2.220	2.250	2.210	2.250	2.250	3,400,000
2026-07-24	2.240	2.240	2.220	2.240	2.240	614,000
2026-07-23	2.220	2.270	2.220	2.230	2.230	2,914,000
2026-07-22	2.210	2.250	2.210	2.250	2.250	3,712,608
2026-07-21	2.240	2.260	2.210	2.220	2.220	1,540,000
2026-07-20	2.240	2.270	2.220	2.250	2.250	4,740,000
2026-07-17	2.190	2.240	2.190	2.230	2.230	3,174,000
2026-07-16	2.210	2.230	2.190	2.190	2.190	2,148,000
2026-07-15	2.190	2.230	2.180	2.210	2.210	1,980,822
2026-07-14	2.180	2.240	2.170	2.200	2.200	3,610,812
2026-07-13	2.180	2.190	2.160	2.170	2.170	4,750,000
2026-07-10	2.160	2.210	2.160	2.200	2.200	3,308,107
2026-07-09	2.190	2.210	2.170	2.170	2.170	2,724,000
2026-07-08	2.170	2.210	2.160	2.200	2.200	4,306,000
2026-07-07	2.150	2.180	2.150	2.180	2.180	3,328,000
2026-07-06	2.110	2.190	2.110	2.170	2.170	3,460,000
2026-07-03	2.070	2.160	2.070	2.140	2.140	4,195,410
2026-07-02	2.050	2.090	2.040	2.070	2.070	4,350,000
2026-06-30	2.040	2.060	2.010	2.050	2.050	5,704,000
2026-06-29	2.020	2.060	2.000	2.040	2.040	5,302,000
2026-06-26	2.060	2.060	2.020	2.040	2.040	7,500,000
2026-06-25	2.050	2.080	2.020	2.070	2.070	3,082,000
2026-06-24	2.070	2.100	2.040	2.070	2.070	7,350,000
2026-06-23	2.120	2.130	2.070	2.090	2.090	3,762,000
2026-06-22	2.140	2.140	2.090	2.100	2.100	6,142,000
2026-06-18	2.140	2.160	2.080	2.140	2.140	13,802,000
2026-06-17	2.140	2.140	2.070	2.140	2.140	6,670,195
2026-06-16	2.250	2.250	2.190	2.190	2.087	3,960,000
2026-06-15	2.220	2.260	2.220	2.230	2.125	2,438,000
2026-06-12	2.250	2.260	2.230	2.240	2.134	2,150,000
2026-06-11	2.230	2.240	2.190	2.240	2.134	4,412,000
2026-06-10	2.230	2.250	2.200	2.230	2.125	1,656,015
2026-06-09	2.250	2.250	2.190	2.240	2.134	8,254,000
2026-06-08	2.300	2.300	2.200	2.240	2.134	8,588,867
2026-06-05	2.360	2.360	2.310	2.310	2.201	2,271,500
2026-06-04	2.320	2.360	2.310	2.360	2.249	7,754,000
2026-06-03	2.330	2.340	2.300	2.310	2.201	4,679,011
2026-06-02	2.300	2.350	2.300	2.350	2.239	9,912,000
2026-06-01	2.310	2.310	2.260	2.280	2.172	3,762,000
2026-05-29	2.280	2.310	2.240	2.300	2.191	9,210,000
2026-05-28	2.240	2.270	2.230	2.260	2.153	7,424,000
2026-05-27	2.290	2.290	2.230	2.250	2.144	5,520,000
2026-05-26	2.340	2.340	2.260	2.260	2.153	6,856,000
2026-05-22	2.370	2.370	2.310	2.350	2.239	5,632,000
2026-05-21	2.330	2.360	2.320	2.340	2.230	3,761,023
2026-05-20	2.370	2.370	2.300	2.360	2.249	6,636,000
2026-05-19	2.340	2.430	2.340	2.370	2.258	13,379,420
2026-05-18	2.340	2.340	2.310	2.330	2.220	4,908,000
2026-05-15	2.380	2.380	2.290	2.330	2.220	7,336,000
2026-05-14	2.420	2.420	2.330	2.370	2.258	5,550,984
2026-05-13	2.500	2.510	2.420	2.440	2.325	8,200,000
2026-05-12	2.480	2.600	2.460	2.480	2.363	19,796,891
2026-05-11	2.420	2.480	2.420	2.460	2.344	8,504,760
2026-05-08	2.460	2.480	2.440	2.470	2.353	6,719,834
2026-05-07	2.440	2.480	2.430	2.470	2.353	11,760,000
2026-05-06	2.410	2.430	2.350	2.420	2.306	7,758,000
2026-05-05	2.410	2.410	2.380	2.390	2.277	1,886,000
2026-05-04	2.390	2.440	2.390	2.410	2.296	4,944,000

← NewerPage 2 of 5 · 246 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.