UK markets closed

Guangshen Railway Company Limited (GNGYF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.2844-0.0055 (-1.91%)
As of 12:17PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.27180.27180.27180.27180.2718-
24 Jun 20240.27180.27180.27180.27180.2718-
24 Jun 20240.07686 Dividend
21 Jun 20240.27180.27180.27180.27180.1949-
20 Jun 20240.27180.27180.27180.27180.1949-
18 Jun 20240.27180.27180.27180.27180.1949-
17 Jun 20240.27180.27180.27180.27180.1949-
14 Jun 20240.27180.27180.27180.27180.1949-
13 Jun 20240.27180.27180.27180.27180.1949-
12 Jun 20240.27180.27180.27180.27180.1949-
11 Jun 20240.27180.27180.27180.27180.1949-
10 Jun 20240.27180.27180.27180.27180.1949-
07 Jun 20240.27180.27180.27180.27180.1949-
06 Jun 20240.27180.27180.27180.27180.1949-
05 Jun 20240.27180.27180.27180.27180.1949-
04 Jun 20240.27180.27180.27180.27180.1949-
03 Jun 20240.27180.27180.27180.27180.1949-
31 May 20240.27180.27180.27180.27180.1949250
30 May 20240.27500.27500.27500.27500.19721,250
29 May 20240.28440.28440.28440.28440.2039-
28 May 20240.28440.28440.28440.28440.2039-
24 May 20240.28440.28440.28440.28440.2039-
23 May 20240.28440.28440.28440.28440.2039-
22 May 20240.28440.28440.28440.28440.2039-
21 May 20240.28440.28440.28440.28440.2039-
20 May 20240.28440.28440.28440.28440.2039-
17 May 20240.28440.28440.28440.28440.2039-
16 May 20240.28440.28440.28440.28440.2039-
15 May 20240.28440.28440.28440.28440.203970,000
14 May 20240.28990.28990.28990.28990.2079-
13 May 20240.28990.28990.28990.28990.20795,000
10 May 20240.22500.22500.22500.22500.1614-
09 May 20240.22500.22500.22500.22500.1614-
08 May 20240.22500.22500.22500.22500.1614-
07 May 20240.22500.22500.22500.22500.1614-
06 May 20240.22500.22500.22500.22500.1614-
03 May 20240.22500.22500.22500.22500.1614-
02 May 20240.22500.22500.22500.22500.1614-
01 May 20240.22500.22500.22500.22500.1614-
30 Apr 20240.22500.22500.22500.22500.1614-
29 Apr 20240.22500.22500.22500.22500.1614-
26 Apr 20240.22500.22500.22500.22500.1614-
25 Apr 20240.22500.22500.22500.22500.1614-
24 Apr 20240.22500.22500.22500.22500.16141,234
23 Apr 20240.25000.25000.25000.25000.1793-
22 Apr 20240.25000.25000.25000.25000.1793200
19 Apr 20240.23000.23000.23000.23000.1650-
18 Apr 20240.23000.23000.23000.23000.1650-
17 Apr 20240.23000.23000.23000.23000.1650-
16 Apr 20240.23000.23000.23000.23000.1650-
15 Apr 20240.23000.23000.23000.23000.1650-
12 Apr 20240.23000.23000.23000.23000.1650-
11 Apr 20240.23000.23000.23000.23000.1650-
10 Apr 20240.23000.23000.23000.23000.1650-
09 Apr 20240.23000.23000.23000.23000.1650-
08 Apr 20240.23000.23000.23000.23000.1650-
05 Apr 20240.23000.23000.23000.23000.1650-
04 Apr 20240.23000.23000.23000.23000.1650-
03 Apr 20240.23000.23000.23000.23000.165029,250
02 Apr 20240.20520.20520.20520.20520.1472-
01 Apr 20240.20500.20520.20500.20520.147220,000
28 Mar 20240.20000.20000.20000.20000.1434-
27 Mar 20240.20000.20000.20000.20000.1434-
26 Mar 20240.20000.20000.20000.20000.143480,000
25 Mar 20240.21250.21250.21250.21250.1524-
22 Mar 20240.21250.21250.21250.21250.1524-
21 Mar 20240.21250.21250.21250.21250.1524-
20 Mar 20240.21250.21250.21250.21250.1524-
19 Mar 20240.21250.21250.21250.21250.1524-
18 Mar 20240.21250.21250.21250.21250.1524-
15 Mar 20240.21250.21250.21250.21250.1524-
14 Mar 20240.21250.21250.21250.21250.1524-
13 Mar 20240.21250.21250.21250.21250.152411,065
12 Mar 20240.20000.20000.20000.20000.1434-
11 Mar 20240.20000.20000.20000.20000.1434-
08 Mar 20240.20000.20000.20000.20000.1434-
07 Mar 20240.20000.20000.20000.20000.1434-
06 Mar 20240.20000.20000.20000.20000.1434-
05 Mar 20240.20000.20000.20000.20000.1434-
04 Mar 20240.20000.20000.20000.20000.1434-
01 Mar 20240.20000.20000.20000.20000.1434-
29 Feb 20240.20000.20000.20000.20000.1434-
28 Feb 20240.20000.20000.20000.20000.143425,000
27 Feb 20240.16500.16500.16500.16500.1183-
26 Feb 20240.16500.16500.16500.16500.1183-
23 Feb 20240.16500.16500.16500.16500.1183-
22 Feb 20240.16500.16500.16500.16500.1183-
21 Feb 20240.16500.16500.16500.16500.1183-
20 Feb 20240.16500.16500.16500.16500.1183-
16 Feb 20240.16500.16500.16500.16500.1183-
15 Feb 20240.16500.16500.16500.16500.11835,000
14 Feb 20240.18000.18000.18000.18000.12917,000
13 Feb 20240.20000.20000.20000.20000.1434-
12 Feb 20240.20000.20000.20000.20000.1434-
09 Feb 20240.20000.20000.20000.20000.1434-
08 Feb 20240.20000.20000.20000.20000.1434-
07 Feb 20240.20000.20000.20000.20000.1434-
06 Feb 20240.20000.20000.20000.20000.1434-
05 Feb 20240.20000.20000.20000.20000.1434-
02 Feb 20240.20000.20000.20000.20000.1434-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...