Guangshen Railway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.230	2.250	2.170	2.180	1.994	8,088,000
2024-11-07	2.150	2.230	2.130	2.220	2.031	6,966,000
2024-11-06	2.200	2.200	2.150	2.150	1.967	5,214,000
2024-11-05	2.160	2.230	2.160	2.210	2.022	10,031,000
2024-11-04	2.180	2.200	2.130	2.180	1.994	7,800,000
2024-11-01	2.160	2.190	2.140	2.180	1.994	6,122,000
2024-10-31	2.110	2.200	2.050	2.160	1.976	15,264,160
2024-10-30	2.170	2.170	2.110	2.140	1.958	24,866,160
2024-10-29	2.190	2.200	2.150	2.170	1.985	5,050,000
2024-10-28	2.190	2.210	2.120	2.210	2.022	23,620,000
2024-10-25	2.300	2.300	2.180	2.180	1.994	42,104,000
2024-10-24	2.320	2.330	2.270	2.330	2.132	17,262,000
2024-10-23	2.340	2.360	2.260	2.350	2.150	15,572,000
2024-10-22	2.390	2.410	2.320	2.350	2.150	15,922,000
2024-10-21	2.420	2.440	2.370	2.410	2.205	4,778,000
2024-10-18	2.350	2.460	2.330	2.420	2.214	7,996,000
2024-10-17	2.460	2.500	2.330	2.360	2.159	12,003,010
2024-10-16	2.420	2.460	2.370	2.430	2.223	11,903,010
2024-10-15	2.440	2.500	2.360	2.400	2.196	29,998,000
2024-10-14	2.350	2.500	2.290	2.450	2.241	43,565,801
2024-10-10	2.240	2.400	2.240	2.390	2.186	28,910,150
2024-10-09	2.320	2.320	2.130	2.210	2.022	27,456,910
2024-10-08	2.580	2.590	2.190	2.290	2.095	50,840,000
2024-10-07	2.460	2.640	2.400	2.610	2.388	19,795,500
2024-10-04	2.200	2.390	2.190	2.380	2.177	10,087,250
2024-10-03	2.290	2.300	2.160	2.240	2.049	6,458,000
2024-10-02	2.200	2.340	2.200	2.290	2.095	10,927,990
2024-09-30	2.180	2.250	2.110	2.230	2.040	37,088,000
2024-09-27	2.140	2.170	2.070	2.080	1.903	37,533,793
2024-09-26	2.090	2.120	2.070	2.120	1.939	9,668,000
2024-09-25	2.120	2.170	2.060	2.070	1.894	18,286,000
2024-09-24	2.030	2.110	2.030	2.080	1.903	19,362,000
2024-09-23	2.010	2.060	1.990	2.030	1.857	6,924,000
2024-09-20	2.000	2.020	1.950	1.990	1.820	14,212,000
2024-09-19	1.940	2.010	1.930	1.980	1.811	6,008,000
2024-09-17	1.960	1.960	1.930	1.940	1.775	548,000
2024-09-16	1.940	1.950	1.890	1.930	1.766	898,000
2024-09-13	1.960	1.970	1.920	1.930	1.766	6,248,085
2024-09-12	1.880	1.960	1.880	1.930	1.766	5,844,000
2024-09-11	1.990	2.000	1.890	1.900	1.738	8,877,121
2024-09-10	2.070	2.070	1.910	1.980	1.811	23,440,000
2024-09-09	2.090	2.090	2.010	2.030	1.857	8,900,224
2024-09-05	2.100	2.100	2.060	2.090	1.912	5,752,000
2024-09-04	2.140	2.140	2.070	2.080	1.903	7,417,641
2024-09-03	2.150	2.150	2.090	2.120	1.939	5,460,000
2024-09-02	2.120	2.150	2.110	2.150	1.967	4,726,000
2024-08-30	2.100	2.140	2.080	2.130	1.949	11,628,700
2024-08-29	2.170	2.190	2.050	2.100	1.921	12,936,000
2024-08-28	2.160	2.170	2.120	2.150	1.967	4,168,000
2024-08-27	2.170	2.170	2.120	2.150	1.967	5,932,000
2024-08-26	2.200	2.210	2.160	2.170	1.985	3,884,000
2024-08-23	2.250	2.250	2.180	2.190	2.003	2,184,000
2024-08-22	2.180	2.250	2.180	2.230	2.040	5,762,000
2024-08-21	2.190	2.220	2.160	2.200	2.013	4,846,000
2024-08-20	2.240	2.240	2.180	2.190	2.003	5,272,000
2024-08-19	2.210	2.260	2.210	2.260	2.067	5,510,000
2024-08-16	2.220	2.230	2.180	2.190	2.003	3,620,000
2024-08-15	2.220	2.230	2.180	2.190	2.003	5,028,000
2024-08-14	2.190	2.210	2.180	2.200	2.013	2,848,000
2024-08-13	2.230	2.230	2.180	2.200	2.013	4,488,890

← NewerPage 9 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.