GSH - Guangshen Railway Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201917.5817.8517.4917.8517.8531,900
Jun 25, 201917.5017.7217.4317.6517.6530,800
Jun 24, 201917.5117.8217.5117.5717.5725,200
Jun 21, 201917.9017.9817.6517.6517.6522,800
Jun 20, 201917.6918.1317.5318.1318.1333,700
Jun 19, 201917.2117.5217.2117.4917.499,700
Jun 18, 201917.1317.4317.1317.3917.3913,600
Jun 18, 20190.436 Dividend
Jun 17, 201917.3417.4317.1317.2316.7918,800
Jun 14, 201917.2817.3217.2517.2716.837,700
Jun 13, 201917.5117.5417.2517.2516.819,600
Jun 12, 201917.6517.6617.4617.4917.055,900
Jun 11, 201917.6217.7617.5517.6517.207,600
Jun 10, 201917.5617.7217.5617.5817.146,100
Jun 07, 201917.5117.7617.5117.5417.107,100
Jun 06, 201917.5417.5417.3917.4617.026,900
Jun 05, 201917.5717.7117.5417.5617.1214,500
Jun 04, 201917.6817.8317.6417.7017.2517,900
Jun 03, 201917.8017.9417.5917.7717.3213,600
May 31, 201917.4117.7317.4117.5017.0615,200
May 30, 201917.4717.4817.3017.3616.9215,400
May 29, 201917.9217.9217.5017.6817.2333,700
May 28, 201917.5118.7817.3917.9217.4750,000
May 24, 201917.2617.4117.2617.2816.8416,500
May 23, 201917.1117.5317.1117.5317.0917,800
May 22, 201917.3317.3717.2617.2916.8515,000
May 21, 201917.5017.5117.3217.3516.919,700
May 20, 201917.6517.6817.3617.4917.0513,300
May 17, 201917.9417.9417.6517.6617.2113,400
May 16, 201917.6117.9817.6117.9717.5221,200
May 15, 201917.3418.9917.3217.5817.1459,900
May 14, 201917.3217.5217.3217.3616.9223,300
May 13, 201917.5117.5317.2117.2616.8226,400
May 10, 201917.3617.6617.3617.6617.2135,200
May 09, 201917.3217.5117.2117.5017.0630,200
May 08, 201917.5317.7017.3217.5217.0849,100
May 07, 201917.8017.8017.6017.6517.2041,700
May 06, 201918.0018.0017.5617.8117.3638,400
May 03, 201917.9718.2817.9618.2817.8213,100
May 02, 201918.0318.1517.8617.8917.4425,800
May 01, 201918.2418.2418.0618.1517.699,400
Apr 30, 201918.1618.3518.0018.3517.8915,900
Apr 29, 201918.5318.5318.1918.1917.7318,700
Apr 26, 201918.6419.0118.5818.5818.1124,300
Apr 25, 201918.6519.5318.6519.5319.0426,500
Apr 24, 201918.6718.9918.5618.9918.5132,800
Apr 23, 201918.6119.3118.5219.3118.8234,900
Apr 22, 201918.7118.8118.5618.7618.2913,100
Apr 18, 201918.8118.9118.7618.9118.4311,100
Apr 17, 201918.9018.9018.6818.8518.3729,000
Apr 16, 201918.9819.3118.8119.3118.8218,900
Apr 15, 201919.2019.2019.0019.1518.6712,600
Apr 12, 201919.2119.3419.1919.2618.7718,500
Apr 11, 201919.2919.3119.1919.2118.7218,600
Apr 10, 201919.3419.4319.3319.3618.8711,400
Apr 09, 201919.4519.5819.3419.4418.9514,800
Apr 08, 201919.4819.5819.4019.4518.966,100
Apr 05, 201919.4519.7919.4519.7419.2418,700
Apr 04, 201919.3119.6619.2319.6219.1219,700
Apr 03, 201919.3819.5219.1919.2918.8018,700
Apr 02, 201919.2919.3119.0919.3118.8219,400
Apr 01, 201919.7619.7619.2719.3918.9066,000
Mar 29, 201920.3220.3219.6219.9419.4431,900
Mar 28, 201919.9520.5219.9520.5220.0023,200
Mar 27, 201922.0322.0321.6021.6821.1312,100
Mar 26, 201922.0122.3122.0122.3021.7418,200
Mar 25, 201921.6122.0821.5022.0821.5214,400
Mar 22, 201921.5621.5621.3521.3520.811,500
Mar 21, 201921.3821.4921.3021.4920.959,400
Mar 20, 201921.2921.5021.1621.3820.8414,600
Mar 19, 201921.0821.0821.0021.0520.525,000
Mar 18, 201921.0221.0420.9021.0320.507,300
Mar 15, 201920.6521.3620.5421.3620.8215,600
Mar 14, 201920.5720.5720.3420.4119.895,200
Mar 13, 201920.8721.0020.8720.8920.361,900
Mar 12, 201921.1421.1420.9620.9620.432,600
Mar 11, 201920.8421.0820.8421.0820.552,700
Mar 08, 201920.6720.7020.5420.6820.169,200
Mar 07, 201921.9121.9121.6221.6221.074,200
Mar 06, 201921.9021.9721.9021.9021.356,800
Mar 05, 201921.8722.0321.7521.9021.3510,000
Mar 04, 201921.8521.8521.6021.7221.177,500
Mar 01, 201921.6921.7421.5721.6021.055,100
Feb 28, 201921.7021.7221.6021.6821.132,700
Feb 27, 201921.8121.8921.7021.7821.235,300
Feb 26, 201921.8622.1121.8622.1121.555,000
Feb 25, 201921.5021.5921.3621.5621.0115,500
Feb 22, 201921.8822.1521.7921.9621.4010,100
Feb 21, 201921.8722.0021.8321.8721.325,800
Feb 20, 201922.0722.2121.9721.9921.4314,700
Feb 19, 201922.3322.6822.3022.6422.0716,400
Feb 15, 201921.2821.3921.2221.3720.8319,400
Feb 14, 201921.1821.2921.0921.2520.716,900
Feb 13, 201921.2221.2221.1821.2020.663,200
Feb 12, 201921.1521.2421.1521.2120.672,600
Feb 11, 201920.9920.9920.8520.8520.322,900
Feb 08, 201920.6420.7320.6420.7120.195,900
Feb 07, 201920.5720.6520.3520.4219.902,200
Feb 06, 201920.8020.8220.6220.6620.142,400
Feb 05, 201920.6120.7920.5820.7620.236,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...