Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.380	1.410	1.380	1.400	1.235	3,114,000
2022-03-01	1.380	1.400	1.370	1.380	1.218	3,958,000
2022-02-28	1.410	1.420	1.380	1.400	1.235	3,096,000
2022-02-25	1.380	1.420	1.380	1.420	1.253	5,598,000
2022-02-24	1.420	1.430	1.370	1.380	1.218	7,028,000
2022-02-23	1.440	1.450	1.420	1.430	1.262	6,969,500
2022-02-22	1.460	1.460	1.420	1.440	1.271	4,158,000
2022-02-21	1.460	1.480	1.440	1.460	1.288	6,110,000
2022-02-18	1.430	1.470	1.430	1.460	1.288	6,404,500
2022-02-17	1.450	1.450	1.420	1.440	1.271	7,868,000
2022-02-16	1.410	1.450	1.410	1.450	1.280	7,282,000
2022-02-15	1.400	1.420	1.390	1.400	1.235	2,824,000
2022-02-14	1.430	1.440	1.380	1.400	1.235	8,891,450
2022-02-11	1.450	1.470	1.440	1.440	1.271	6,616,319
2022-02-10	1.430	1.510	1.420	1.450	1.280	25,084,000
2022-02-09	1.440	1.450	1.410	1.430	1.262	4,640,000
2022-02-08	1.410	1.440	1.410	1.420	1.253	7,220,000
2022-02-07	1.370	1.410	1.370	1.410	1.244	5,452,000
2022-02-04	1.380	1.390	1.360	1.370	1.209	1,303,000
2022-01-31	1.370	1.390	1.360	1.370	1.209	1,094,300
2022-01-28	1.350	1.400	1.340	1.380	1.218	3,928,000
2022-01-27	1.360	1.370	1.350	1.360	1.200	1,730,000
2022-01-26	1.380	1.390	1.360	1.390	1.227	4,132,000
2022-01-25	1.410	1.410	1.360	1.400	1.235	6,956,000
2022-01-24	1.410	1.440	1.400	1.430	1.262	5,468,000
2022-01-21	1.390	1.450	1.390	1.430	1.262	8,107,000
2022-01-20	1.380	1.410	1.360	1.410	1.244	9,868,000
2022-01-19	1.370	1.390	1.360	1.370	1.209	2,860,000
2022-01-18	1.360	1.390	1.360	1.370	1.209	6,988,000
2022-01-17	1.340	1.350	1.340	1.350	1.191	560,000
2022-01-14	1.340	1.350	1.340	1.340	1.182	694,000
2022-01-13	1.340	1.360	1.340	1.350	1.191	3,216,000
2022-01-12	1.350	1.360	1.320	1.350	1.191	5,587,327
2022-01-11	1.350	1.360	1.340	1.350	1.191	2,664,000
2022-01-10	1.360	1.360	1.340	1.350	1.191	2,662,000
2022-01-07	1.360	1.370	1.340	1.360	1.200	7,568,000
2022-01-06	1.370	1.370	1.340	1.360	1.200	4,344,000
2022-01-05	1.370	1.380	1.360	1.370	1.209	4,486,000
2022-01-04	1.350	1.370	1.340	1.360	1.200	5,022,000
2022-01-03	1.330	1.350	1.320	1.350	1.191	1,768,000
2021-12-31	1.330	1.340	1.320	1.330	1.174	492,000
2021-12-30	1.310	1.340	1.310	1.330	1.174	948,000
2021-12-29	1.330	1.330	1.310	1.310	1.156	1,436,000
2021-12-28	1.310	1.340	1.300	1.340	1.182	4,420,000
2021-12-24	1.300	1.320	1.290	1.320	1.165	2,002,000
2021-12-23	1.320	1.320	1.290	1.310	1.156	5,280,500
2021-12-22	1.330	1.330	1.300	1.310	1.156	3,841,250
2021-12-21	1.310	1.340	1.300	1.330	1.174	6,565,081
2021-12-20	1.330	1.340	1.300	1.320	1.165	1,909,900
2021-12-17	1.300	1.340	1.280	1.320	1.165	9,798,000
2021-12-16	1.300	1.310	1.290	1.290	1.138	5,644,000
2021-12-15	1.300	1.320	1.290	1.290	1.138	5,426,000
2021-12-14	1.330	1.330	1.290	1.300	1.147	3,980,000
2021-12-13	1.330	1.360	1.330	1.330	1.174	4,968,067
2021-12-10	1.360	1.360	1.330	1.330	1.174	2,310,000
2021-12-09	1.330	1.370	1.330	1.360	1.200	5,776,000
2021-12-08	1.330	1.350	1.330	1.330	1.174	1,272,750
2021-12-07	1.310	1.360	1.310	1.340	1.182	3,186,211
2021-12-06	1.300	1.330	1.300	1.310	1.156	3,742,000
2021-12-03	1.310	1.320	1.300	1.320	1.165	3,470,000

← NewerPage 20 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.