Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.770	1.800	1.760	1.780	1.628	4,708,245
2025-05-09	1.760	1.780	1.750	1.770	1.619	4,354,000
2025-05-08	1.750	1.770	1.740	1.760	1.610	3,210,000
2025-05-07	1.750	1.770	1.750	1.750	1.601	4,230,000
2025-05-06	1.730	1.750	1.720	1.750	1.601	4,019,000
2025-05-02	1.700	1.750	1.700	1.750	1.601	1,680,000
2025-04-30	1.730	1.750	1.700	1.700	1.555	14,260,000
2025-04-29	1.750	1.780	1.740	1.750	1.601	3,572,000
2025-04-28	1.760	1.790	1.750	1.750	1.601	3,292,000
2025-04-25	1.730	1.770	1.730	1.760	1.610	2,740,000
2025-04-24	1.770	1.770	1.730	1.730	1.583	3,146,000
2025-04-23	1.760	1.770	1.750	1.760	1.610	2,594,000
2025-04-22	1.730	1.770	1.730	1.760	1.610	4,012,808
2025-04-17	1.750	1.760	1.730	1.730	1.583	3,898,000
2025-04-16	1.750	1.760	1.720	1.730	1.583	2,660,000
2025-04-15	1.760	1.760	1.740	1.750	1.601	1,450,000
2025-04-14	1.740	1.760	1.730	1.750	1.601	3,862,000
2025-04-11	1.700	1.740	1.700	1.730	1.583	3,588,000
2025-04-10	1.730	1.760	1.700	1.700	1.555	14,836,280
2025-04-09	1.660	1.710	1.630	1.700	1.555	5,692,000
2025-04-08	1.620	1.700	1.600	1.700	1.555	12,425,240
2025-04-07	1.740	1.740	1.570	1.570	1.436	42,240,000
2025-04-03	1.730	1.810	1.700	1.780	1.628	27,448,000
2025-04-02	1.760	1.780	1.740	1.740	1.592	11,288,000
2025-04-01	1.760	1.780	1.750	1.780	1.628	7,438,000
2025-03-31	1.860	1.860	1.740	1.740	1.592	40,820,000
2025-03-28	1.930	1.940	1.840	1.860	1.702	18,578,000
2025-03-27	1.960	1.960	1.930	1.960	1.793	3,826,000
2025-03-26	1.980	1.990	1.940	1.960	1.793	5,410,000
2025-03-25	1.940	2.000	1.940	1.990	1.820	7,428,000
2025-03-24	1.940	1.960	1.910	1.940	1.775	10,844,500
2025-03-21	1.960	1.990	1.920	1.920	1.756	9,260,000
2025-03-20	2.000	2.020	1.960	1.960	1.793	6,600,000
2025-03-19	2.010	2.010	1.990	2.000	1.830	6,740,000
2025-03-18	1.980	2.010	1.960	2.010	1.839	7,400,000
2025-03-17	1.970	1.990	1.950	1.970	1.802	8,912,000
2025-03-14	1.930	1.980	1.930	1.960	1.793	5,452,000
2025-03-13	1.940	1.940	1.910	1.920	1.756	5,154,000
2025-03-12	1.920	1.940	1.910	1.930	1.766	3,989,108
2025-03-11	1.900	1.920	1.880	1.910	1.747	11,030,000
2025-03-10	1.940	1.940	1.900	1.910	1.747	10,404,250
2025-03-07	1.960	1.970	1.930	1.940	1.775	12,130,000
2025-03-06	1.980	1.990	1.950	1.970	1.802	5,498,000
2025-03-05	1.950	1.980	1.950	1.970	1.802	4,406,000
2025-03-04	1.960	1.960	1.920	1.960	1.793	4,690,000
2025-03-03	1.980	2.010	1.920	1.950	1.784	10,008,000
2025-02-28	2.010	2.030	1.960	1.980	1.811	11,680,000
2025-02-27	2.050	2.050	2.000	2.030	1.857	6,410,000
2025-02-26	2.040	2.060	2.000	2.040	1.866	11,206,000
2025-02-25	2.050	2.060	2.030	2.030	1.857	3,538,000
2025-02-24	2.070	2.090	2.040	2.070	1.894	5,104,000
2025-02-21	2.070	2.080	2.040	2.070	1.894	5,850,000
2025-02-20	2.060	2.090	2.050	2.070	1.894	4,358,000
2025-02-19	2.080	2.100	2.060	2.070	1.894	3,318,000
2025-02-18	2.080	2.110	2.060	2.100	1.921	6,020,359
2025-02-17	2.110	2.130	2.060	2.100	1.921	5,992,000
2025-02-14	2.070	2.110	2.040	2.110	1.930	8,794,000
2025-02-13	2.070	2.090	2.050	2.070	1.894	7,204,000
2025-02-12	2.050	2.080	2.040	2.070	1.894	4,049,716
2025-02-11	2.060	2.070	2.030	2.040	1.866	4,630,000

← NewerPage 7 of 21 · 1,229 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.