Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.050	2.080	2.040	2.060	1.885	4,166,000
2025-02-07	2.040	2.080	2.040	2.060	1.885	3,660,030
2025-02-06	2.030	2.070	2.020	2.050	1.875	5,126,000
2025-02-05	2.050	2.050	2.030	2.040	1.866	1,800,000
2025-02-04	2.030	2.060	2.020	2.050	1.875	1,116,000
2025-02-03	2.040	2.040	2.000	2.040	1.866	1,319,400
2025-01-28	2.090	2.090	2.040	2.090	1.912	1,026,000
2025-01-27	2.060	2.110	2.060	2.090	1.912	1,720,000
2025-01-24	2.040	2.060	2.030	2.060	1.885	2,640,000
2025-01-23	2.030	2.060	2.020	2.030	1.857	1,932,000
2025-01-22	2.040	2.040	2.010	2.010	1.839	4,718,000
2025-01-21	2.080	2.080	2.020	2.040	1.866	3,222,000
2025-01-20	2.100	2.100	2.050	2.060	1.885	3,766,000
2025-01-17	2.080	2.080	2.060	2.080	1.903	2,782,000
2025-01-16	2.060	2.080	2.050	2.060	1.885	3,154,000
2025-01-15	2.080	2.100	2.050	2.050	1.875	1,566,872
2025-01-14	2.030	2.100	2.030	2.080	1.903	1,383,191
2025-01-13	2.070	2.070	2.010	2.030	1.857	2,866,457
2025-01-10	2.110	2.120	2.040	2.040	1.866	5,074,868
2025-01-09	2.100	2.110	2.090	2.110	1.930	2,156,000
2025-01-08	2.090	2.110	2.090	2.100	1.921	1,702,000
2025-01-07	2.100	2.120	2.090	2.110	1.930	3,124,000
2025-01-06	2.070	2.120	2.070	2.120	1.939	2,517,356
2025-01-03	2.110	2.120	2.050	2.070	1.894	6,158,000
2025-01-02	2.160	2.160	2.080	2.110	1.930	4,206,000
2024-12-31	2.130	2.160	2.130	2.160	1.976	796,000
2024-12-30	2.140	2.180	2.140	2.140	1.958	2,506,000
2024-12-27	2.140	2.170	2.130	2.150	1.967	2,062,000
2024-12-24	2.120	2.150	2.120	2.140	1.958	1,082,000
2024-12-23	2.140	2.140	2.090	2.110	1.930	3,490,000
2024-12-20	2.140	2.140	2.100	2.100	1.921	2,032,075
2024-12-19	2.130	2.170	2.130	2.140	1.958	3,190,000
2024-12-18	2.150	2.190	2.150	2.160	1.976	4,356,000
2024-12-17	2.160	2.160	2.130	2.140	1.958	2,858,000
2024-12-16	2.140	2.180	2.110	2.140	1.958	4,514,000
2024-12-13	2.170	2.190	2.140	2.140	1.958	1,952,000
2024-12-12	2.210	2.220	2.180	2.180	1.994	4,232,750
2024-12-11	2.190	2.200	2.170	2.190	2.003	1,754,727
2024-12-10	2.240	2.280	2.170	2.190	2.003	6,240,335
2024-12-09	2.160	2.230	2.160	2.220	2.031	10,680,480
2024-12-06	2.130	2.180	2.110	2.170	1.985	5,460,001
2024-12-05	2.110	2.120	2.090	2.110	1.930	1,602,001
2024-12-04	2.130	2.130	2.100	2.110	1.930	2,924,000
2024-12-03	2.120	2.160	2.100	2.130	1.949	3,368,001
2024-12-02	2.080	2.130	2.070	2.120	1.939	6,519,001
2024-11-29	2.050	2.110	2.050	2.090	1.912	3,666,000
2024-11-28	2.080	2.080	2.040	2.050	1.875	1,560,000
2024-11-27	2.040	2.070	2.010	2.050	1.875	2,254,752
2024-11-26	2.040	2.070	2.020	2.040	1.866	2,676,000
2024-11-25	2.070	2.080	2.040	2.060	1.885	5,034,000
2024-11-22	2.130	2.140	2.060	2.060	1.885	7,173,987
2024-11-21	2.110	2.170	2.110	2.120	1.939	3,622,748
2024-11-20	2.110	2.160	2.110	2.140	1.958	4,354,000
2024-11-19	2.120	2.150	2.080	2.110	1.930	4,018,000
2024-11-18	2.060	2.160	2.060	2.110	1.930	7,723,209
2024-11-15	2.060	2.100	2.030	2.060	1.885	8,374,000
2024-11-14	2.070	2.090	2.020	2.040	1.866	6,124,000
2024-11-13	2.070	2.110	2.060	2.090	1.912	2,988,000
2024-11-12	2.140	2.160	2.060	2.070	1.894	9,552,345
2024-11-11	2.170	2.170	2.120	2.130	1.949	6,072,000

← NewerPage 8 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.