Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.300 | 1.310 | 1.290 | 1.310 | 1.156 | 3,230,000 |
| 2021-12-01 | 1.300 | 1.320 | 1.300 | 1.310 | 1.156 | 1,576,000 |
| 2021-11-30 | 1.300 | 1.310 | 1.280 | 1.290 | 1.138 | 4,708,000 |
| 2021-11-29 | 1.310 | 1.310 | 1.300 | 1.300 | 1.147 | 1,918,000 |
| 2021-11-26 | 1.310 | 1.330 | 1.310 | 1.320 | 1.165 | 3,572,000 |
| 2021-11-25 | 1.320 | 1.330 | 1.300 | 1.310 | 1.156 | 14,068,000 |
| 2021-11-24 | 1.320 | 1.340 | 1.300 | 1.320 | 1.165 | 11,046,000 |
| 2021-11-23 | 1.360 | 1.390 | 1.310 | 1.310 | 1.156 | 17,220,000 |
| 2021-11-22 | 1.380 | 1.380 | 1.340 | 1.350 | 1.191 | 2,474,000 |
| 2021-11-19 | 1.330 | 1.390 | 1.330 | 1.380 | 1.218 | 6,346,000 |
| 2021-11-18 | 1.320 | 1.350 | 1.320 | 1.330 | 1.174 | 2,358,000 |
| 2021-11-17 | 1.320 | 1.340 | 1.320 | 1.330 | 1.174 | 1,105,000 |
| 2021-11-16 | 1.340 | 1.350 | 1.310 | 1.330 | 1.174 | 6,560,000 |
| 2021-11-15 | 1.320 | 1.340 | 1.310 | 1.340 | 1.182 | 2,748,000 |
| 2021-11-12 | 1.340 | 1.340 | 1.300 | 1.320 | 1.165 | 7,834,000 |
| 2021-11-11 | 1.330 | 1.350 | 1.310 | 1.330 | 1.174 | 6,536,261 |
| 2021-11-10 | 1.360 | 1.360 | 1.320 | 1.330 | 1.174 | 2,726,000 |
| 2021-11-09 | 1.360 | 1.370 | 1.350 | 1.360 | 1.200 | 2,282,000 |
| 2021-11-08 | 1.340 | 1.390 | 1.340 | 1.360 | 1.200 | 3,142,000 |
| 2021-11-05 | 1.350 | 1.350 | 1.320 | 1.340 | 1.182 | 2,062,000 |
| 2021-11-04 | 1.330 | 1.340 | 1.320 | 1.340 | 1.182 | 2,168,154 |
| 2021-11-03 | 1.340 | 1.350 | 1.310 | 1.330 | 1.174 | 2,076,000 |
| 2021-11-02 | 1.370 | 1.370 | 1.320 | 1.320 | 1.165 | 2,498,000 |
| 2021-11-01 | 1.370 | 1.380 | 1.360 | 1.360 | 1.200 | 1,782,000 |
| 2021-10-29 | 1.400 | 1.410 | 1.370 | 1.370 | 1.209 | 3,612,000 |
| 2021-10-28 | 1.420 | 1.420 | 1.400 | 1.400 | 1.235 | 2,428,000 |
| 2021-10-27 | 1.440 | 1.440 | 1.400 | 1.420 | 1.253 | 3,158,000 |
| 2021-10-26 | 1.460 | 1.460 | 1.440 | 1.440 | 1.271 | 881,550 |
| 2021-10-25 | 1.470 | 1.470 | 1.440 | 1.460 | 1.288 | 1,598,000 |
| 2021-10-22 | 1.480 | 1.480 | 1.450 | 1.460 | 1.288 | 1,996,000 |
| 2021-10-21 | 1.470 | 1.490 | 1.460 | 1.480 | 1.306 | 1,460,000 |
| 2021-10-20 | 1.480 | 1.490 | 1.470 | 1.470 | 1.297 | 1,152,000 |
| 2021-10-19 | 1.490 | 1.500 | 1.470 | 1.480 | 1.306 | 2,072,000 |
| 2021-10-18 | 1.460 | 1.520 | 1.440 | 1.470 | 1.297 | 3,646,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.