Guangshen Railway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.980 | 2.010 | 1.970 | 2.000 | 1.906 | 14,778,000 |
| 2025-08-04 | 1.950 | 1.980 | 1.930 | 1.970 | 1.877 | 15,888,000 |
| 2025-08-01 | 1.960 | 1.980 | 1.940 | 1.950 | 1.858 | 9,064,275 |
| 2025-07-31 | 2.020 | 2.020 | 1.940 | 1.960 | 1.867 | 16,640,000 |
| 2025-07-30 | 2.050 | 2.080 | 2.020 | 2.030 | 1.934 | 13,356,000 |
| 2025-07-29 | 2.080 | 2.090 | 2.050 | 2.060 | 1.963 | 9,766,000 |
| 2025-07-28 | 2.120 | 2.260 | 2.070 | 2.090 | 1.991 | 57,014,000 |
| 2025-07-25 | 2.050 | 2.070 | 2.030 | 2.070 | 1.972 | 6,346,000 |
| 2025-07-24 | 2.050 | 2.070 | 2.020 | 2.060 | 1.963 | 12,043,370 |
| 2025-07-23 | 2.040 | 2.070 | 2.030 | 2.040 | 1.944 | 5,798,000 |
| 2025-07-22 | 2.020 | 2.050 | 2.000 | 2.050 | 1.953 | 7,262,000 |
| 2025-07-21 | 2.000 | 2.030 | 1.980 | 2.020 | 1.925 | 9,598,000 |
| 2025-07-18 | 1.980 | 1.990 | 1.960 | 1.980 | 1.887 | 4,278,000 |
| 2025-07-17 | 1.960 | 1.980 | 1.950 | 1.980 | 1.887 | 5,102,000 |
| 2025-07-16 | 1.970 | 1.970 | 1.940 | 1.950 | 1.858 | 2,888,000 |
| 2025-07-15 | 1.990 | 2.000 | 1.950 | 1.960 | 1.867 | 5,928,000 |
| 2025-07-14 | 1.990 | 2.010 | 1.980 | 1.990 | 1.896 | 4,852,000 |
| 2025-07-11 | 1.950 | 1.990 | 1.930 | 1.980 | 1.887 | 10,525,830 |
| 2025-07-10 | 1.940 | 1.960 | 1.940 | 1.950 | 1.858 | 4,622,049 |
| 2025-07-09 | 1.970 | 1.970 | 1.940 | 1.940 | 1.848 | 3,382,000 |
| 2025-07-08 | 1.940 | 1.970 | 1.940 | 1.970 | 1.877 | 7,688,000 |
| 2025-07-07 | 1.940 | 1.960 | 1.920 | 1.950 | 1.858 | 8,362,000 |
| 2025-07-04 | 1.900 | 1.940 | 1.890 | 1.930 | 1.839 | 12,160,000 |
| 2025-07-03 | 1.920 | 1.930 | 1.900 | 1.910 | 1.820 | 3,610,000 |
| 2025-07-02 | 1.870 | 1.930 | 1.870 | 1.920 | 1.829 | 7,044,000 |
| 2025-06-30 | 1.910 | 1.910 | 1.860 | 1.870 | 1.782 | 9,510,000 |
| 2025-06-27 | 1.910 | 1.930 | 1.880 | 1.890 | 1.801 | 6,054,000 |
| 2025-06-26 | 1.870 | 1.920 | 1.860 | 1.910 | 1.820 | 8,582,000 |
| 2025-06-25 | 1.870 | 1.880 | 1.840 | 1.860 | 1.772 | 4,434,000 |
| 2025-06-24 | 1.920 | 1.940 | 1.910 | 1.920 | 1.756 | 5,004,000 |
| 2025-06-23 | 1.890 | 1.940 | 1.870 | 1.920 | 1.756 | 7,674,000 |
| 2025-06-20 | 1.850 | 1.890 | 1.850 | 1.890 | 1.729 | 6,032,920 |
| 2025-06-19 | 1.900 | 1.900 | 1.840 | 1.840 | 1.683 | 7,052,000 |
| 2025-06-18 | 1.900 | 1.910 | 1.870 | 1.880 | 1.720 | 6,154,000 |
| 2025-06-17 | 1.890 | 1.900 | 1.880 | 1.880 | 1.720 | 6,624,000 |
| 2025-06-16 | 1.880 | 1.900 | 1.880 | 1.890 | 1.729 | 3,114,000 |
| 2025-06-13 | 1.880 | 1.890 | 1.860 | 1.880 | 1.720 | 6,530,000 |
| 2025-06-12 | 1.870 | 1.900 | 1.860 | 1.880 | 1.720 | 7,862,000 |
| 2025-06-11 | 1.840 | 1.870 | 1.830 | 1.860 | 1.702 | 12,564,180 |
| 2025-06-10 | 1.830 | 1.860 | 1.830 | 1.830 | 1.674 | 4,716,000 |
| 2025-06-09 | 1.830 | 1.830 | 1.810 | 1.820 | 1.665 | 3,941,338 |
| 2025-06-06 | 1.810 | 1.830 | 1.810 | 1.820 | 1.665 | 2,712,000 |
| 2025-06-05 | 1.810 | 1.830 | 1.800 | 1.820 | 1.665 | 3,682,000 |
| 2025-06-04 | 1.790 | 1.830 | 1.790 | 1.810 | 1.656 | 2,668,000 |
| 2025-06-03 | 1.780 | 1.810 | 1.780 | 1.800 | 1.647 | 2,860,020 |
| 2025-06-02 | 1.820 | 1.820 | 1.730 | 1.770 | 1.619 | 2,160,000 |
| 2025-05-30 | 1.810 | 1.820 | 1.790 | 1.800 | 1.647 | 7,854,000 |
| 2025-05-29 | 1.810 | 1.810 | 1.780 | 1.810 | 1.656 | 4,088,000 |
| 2025-05-28 | 1.780 | 1.820 | 1.770 | 1.810 | 1.656 | 8,543,269 |
| 2025-05-27 | 1.780 | 1.780 | 1.750 | 1.760 | 1.610 | 4,756,000 |
| 2025-05-26 | 1.760 | 1.780 | 1.760 | 1.780 | 1.628 | 2,513,430 |
| 2025-05-23 | 1.760 | 1.770 | 1.740 | 1.750 | 1.601 | 3,612,000 |
| 2025-05-22 | 1.780 | 1.790 | 1.750 | 1.750 | 1.601 | 5,018,000 |
| 2025-05-21 | 1.770 | 1.790 | 1.770 | 1.790 | 1.638 | 1,168,000 |
| 2025-05-20 | 1.780 | 1.790 | 1.760 | 1.790 | 1.638 | 3,560,000 |
| 2025-05-19 | 1.750 | 1.790 | 1.750 | 1.790 | 1.638 | 1,432,726 |
| 2025-05-16 | 1.790 | 1.790 | 1.750 | 1.770 | 1.619 | 5,562,000 |
| 2025-05-15 | 1.810 | 1.820 | 1.770 | 1.770 | 1.619 | 13,972,000 |
| 2025-05-14 | 1.790 | 1.830 | 1.770 | 1.820 | 1.665 | 6,772,000 |
| 2025-05-13 | 1.790 | 1.800 | 1.790 | 1.790 | 1.638 | 4,836,000 |
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.