GSH - Guangshen Railway Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202015.6915.6915.5415.5515.5526,800
Jan 16, 202015.7015.7015.5215.5215.5221,700
Jan 15, 202015.8915.8915.7015.7015.70104,800
Jan 14, 202016.0016.1015.8015.8115.8126,300
Jan 13, 202016.0916.1516.0016.0016.0018,400
Jan 10, 202016.2616.3116.0616.0816.0811,300
Jan 09, 202016.2816.5016.2516.2516.2519,000
Jan 08, 202016.4916.4916.3316.3416.3410,700
Jan 07, 202016.5416.7816.5416.6016.6010,800
Jan 06, 202016.4416.7816.4416.7816.7813,100
Jan 03, 202016.5116.9016.4716.9016.9010,000
Jan 02, 202016.6016.8416.5816.6716.6737,400
Dec 31, 201916.7116.7516.5916.6016.6038,600
Dec 30, 201916.8716.9516.6716.9516.9553,200
Dec 27, 201916.7517.0416.4717.0217.0223,300
Dec 26, 201916.7217.2516.6217.2517.2527,300
Dec 24, 201916.6516.7516.4416.6816.689,600
Dec 23, 201916.3716.9016.3016.9016.9026,300
Dec 20, 201916.2216.4916.2216.4216.4224,700
Dec 19, 201916.0616.4516.0416.4516.4523,100
Dec 18, 201916.0216.1716.0216.1616.1626,200
Dec 17, 201916.2916.3016.1416.2416.2415,100
Dec 16, 201916.1416.5016.1416.5016.5023,100
Dec 13, 201915.9916.4015.9316.4016.4020,900
Dec 12, 201915.8616.1915.8616.0816.0821,400
Dec 11, 201915.8516.0815.7916.0816.0813,800
Dec 10, 201915.8016.0015.7715.9115.9124,700
Dec 09, 201916.0216.3015.8816.3016.3041,800
Dec 06, 201916.4616.4616.1016.4016.4012,600
Dec 05, 201916.2316.5015.8216.5016.5012,300
Dec 04, 201916.2816.4016.0216.2316.2333,300
Dec 03, 201915.7116.5015.6816.5016.5033,300
Dec 02, 201915.6116.4715.6016.4716.4758,900
Nov 29, 201915.7815.8915.7715.8915.895,700
Nov 27, 201915.8916.0215.8116.0216.027,100
Nov 26, 201915.8416.0815.7816.0816.0812,400
Nov 25, 201915.7115.9315.7115.9315.934,900
Nov 22, 201915.5415.5815.5215.5715.576,200
Nov 21, 201915.3715.6715.3715.5015.5012,300
Nov 20, 201915.5015.5315.3315.5315.5324,400
Nov 19, 201915.7015.7015.5515.6015.6014,300
Nov 18, 201915.7915.7915.6515.7915.798,900
Nov 15, 201915.9215.9615.7715.7715.776,500
Nov 14, 201915.9016.0615.9016.0016.0011,000
Nov 13, 201915.8115.9715.7615.8815.8821,300
Nov 12, 201916.0216.1015.9016.0716.0726,700
Nov 11, 201916.1116.2016.0116.2016.208,100
Nov 08, 201916.2416.3916.2316.3716.3717,900
Nov 07, 201916.2916.5816.1816.5816.5817,200
Nov 06, 201916.2216.3516.1916.2216.2217,200
Nov 05, 201916.1816.3915.9616.0716.0710,500
Nov 04, 201916.1816.1816.0216.0516.0511,900
Nov 01, 201916.1716.1715.8316.0016.0014,900
Oct 31, 201916.1516.2316.1416.1716.176,300
Oct 30, 201916.5616.5616.0516.4316.4314,600
Oct 29, 201916.5016.7716.5016.7716.7715,100
Oct 28, 201916.3816.6516.3816.6516.6512,000
Oct 25, 201916.3716.5016.3716.5016.507,900
Oct 24, 201916.0316.4516.0316.3016.3018,700
Oct 23, 201915.8816.0515.8515.9815.9811,600
Oct 22, 201915.7115.9415.7115.8815.8815,500
Oct 21, 201915.3115.5515.2515.5015.5017,900
Oct 18, 201915.6015.6315.5515.5715.573,900
Oct 17, 201915.6015.8415.5915.8415.849,100
Oct 16, 201915.6615.9015.6615.7815.786,000
Oct 15, 201915.6715.7815.6615.7815.7812,200
Oct 14, 201915.8015.8515.6115.8515.858,300
Oct 11, 201915.8516.0515.8215.9415.949,500
Oct 10, 201915.5915.8915.5515.8815.8826,100
Oct 09, 201915.5415.6015.4015.5315.5329,200
Oct 08, 201915.5415.7415.4815.5415.5433,000
Oct 07, 201915.6815.6815.4815.6415.6426,400
Oct 04, 201915.7015.8815.5815.8215.8229,000
Oct 03, 201915.5515.8315.4015.7615.7640,000
Oct 02, 201915.5515.7915.4915.5415.548,100
Oct 01, 201915.8415.9815.6815.8915.8926,200
Sep 30, 201915.8415.9215.7815.8115.817,500
Sep 27, 201915.5815.5815.3115.4815.4816,000
Sep 26, 201915.4615.6515.4115.6015.6019,800
Sep 25, 201915.4315.5515.3415.4315.4322,000
Sep 24, 201915.6615.7015.5215.5215.5211,500
Sep 23, 201915.6815.8415.5215.8415.8417,700
Sep 20, 201915.8916.0015.8415.8415.8416,500
Sep 19, 201915.9416.1415.9016.1416.1419,700
Sep 18, 201916.0516.1315.7815.9315.9310,400
Sep 17, 201916.1116.1815.8516.1816.1824,100
Sep 16, 201916.4116.5616.4016.5616.5623,000
Sep 13, 201916.4416.6716.3416.6716.6730,600
Sep 12, 201916.4016.4916.3416.4316.4318,200
Sep 11, 201916.1616.3216.0916.2616.2610,500
Sep 10, 201916.0316.1315.9116.0416.0428,400
Sep 09, 201915.7416.1915.7416.1916.1923,800
Sep 06, 201915.6615.6615.5115.6515.6511,300
Sep 05, 201915.4415.7115.4415.6715.6714,200
Sep 04, 201915.4715.6815.3815.4315.4335,000
Sep 03, 201915.2815.3815.1015.2015.2021,400
Aug 30, 201915.3215.4115.0115.1915.1942,800
Aug 29, 201915.5415.5415.3715.3715.3724,300
Aug 28, 201915.6715.6715.5415.5915.5921,800
Aug 27, 201915.7115.7915.4315.7515.7524,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...