Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Guangshen Railway Company Limited (GNGYF)

Compare
0.3005
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.30050.30050.30050.30050.3005-
Feb 20, 20250.30050.30050.30050.30050.3005-
Feb 19, 20250.30050.30050.30050.30050.3005-
Feb 18, 20250.30050.30050.30050.30050.3005-
Feb 14, 20250.30050.30050.30050.30050.3005-
Feb 13, 20250.30050.30050.30050.30050.3005-
Feb 12, 20250.30050.30050.30050.30050.30055,000
Feb 11, 20250.25000.25000.25000.25000.2500-
Feb 10, 20250.25000.25000.25000.25000.2500-
Feb 7, 20250.25000.25000.25000.25000.2500-
Feb 6, 20250.25000.25000.25000.25000.2500-
Feb 5, 20250.25000.25000.25000.25000.2500-
Feb 4, 20250.25000.25000.25000.25000.2500-
Feb 3, 20250.25000.25000.25000.25000.2500-
Jan 31, 20250.25000.25000.25000.25000.2500-
Jan 30, 20250.25000.25000.25000.25000.2500-
Jan 29, 20250.25000.25000.25000.25000.2500-
Jan 28, 20250.25000.25000.25000.25000.2500-
Jan 27, 20250.25000.25000.25000.25000.2500-
Jan 24, 20250.25000.25000.25000.25000.2500-
Jan 23, 20250.25000.25000.25000.25000.2500125,000
Jan 22, 20250.28000.28000.28000.28000.2800-
Jan 21, 20250.28000.28000.28000.28000.2800-
Jan 17, 20250.28000.28000.28000.28000.2800-
Jan 16, 20250.28000.28000.28000.28000.2800-
Jan 15, 20250.28000.28000.28000.28000.2800-
Jan 14, 20250.28000.28000.28000.28000.2800-
Jan 13, 20250.28000.28000.28000.28000.2800-
Jan 10, 20250.28000.28000.28000.28000.2800-
Jan 8, 20250.28000.28000.28000.28000.2800-
Jan 7, 20250.28000.28000.28000.28000.2800-
Jan 6, 20250.28000.28000.28000.28000.2800-
Jan 3, 20250.28000.28000.28000.28000.2800-
Jan 2, 20250.28000.28000.28000.28000.2800-
Dec 31, 20240.28000.28000.28000.28000.28005,000
Dec 30, 20240.27000.27000.27000.27000.2700-
Dec 27, 20240.27000.27000.27000.27000.2700-
Dec 26, 20240.27000.27000.27000.27000.2700-
Dec 24, 20240.27000.27000.27000.27000.2700-
Dec 23, 20240.27000.27000.27000.27000.2700-
Dec 20, 20240.27000.27000.27000.27000.2700-
Dec 19, 20240.27000.27000.27000.27000.2700-
Dec 18, 20240.27000.27000.27000.27000.2700-
Dec 17, 20240.27000.27000.27000.27000.2700-
Dec 16, 20240.27000.27000.27000.27000.270027,500
Dec 13, 20240.23790.23790.23790.23790.2379-
Dec 12, 20240.23790.23790.23790.23790.2379-
Dec 11, 20240.23790.23790.23790.23790.2379-
Dec 10, 20240.23790.23790.23790.23790.2379-
Dec 9, 20240.23790.23790.23790.23790.2379-
Dec 6, 20240.23790.23790.23790.23790.2379-
Dec 5, 20240.23790.23790.23790.23790.2379-
Dec 4, 20240.23790.23790.23790.23790.2379-
Dec 3, 20240.23790.23790.23790.23790.2379-
Dec 2, 20240.23790.23790.23790.23790.2379-
Nov 29, 20240.23790.23790.23790.23790.2379-
Nov 27, 20240.23790.23790.23790.23790.2379-
Nov 26, 20240.23790.23790.23790.23790.2379-
Nov 25, 20240.23790.23790.23790.23790.2379-
Nov 22, 20240.23790.23790.23790.23790.2379-
Nov 21, 20240.23790.23790.23790.23790.2379-
Nov 20, 20240.23790.23790.23790.23790.2379-
Nov 19, 20240.23790.23790.23790.23790.2379-
Nov 18, 20240.23790.23790.23790.23790.2379-
Nov 15, 20240.23790.23790.23790.23790.2379-
Nov 14, 20240.23790.23790.23790.23790.2379-
Nov 13, 20240.23790.23790.23790.23790.2379-
Nov 12, 20240.23790.23790.23790.23790.2379-
Nov 11, 20240.23790.23790.23790.23790.2379-
Nov 8, 20240.23790.23790.23790.23790.2379-
Nov 7, 20240.23790.23790.23790.23790.2379-
Nov 6, 20240.23790.23790.23790.23790.2379-
Nov 5, 20240.23790.23790.23790.23790.2379-
Nov 4, 20240.23790.23790.23790.23790.2379-
Nov 1, 20240.23790.23790.23790.23790.2379-
Oct 31, 20240.23790.23790.23790.23790.237925,000
Oct 30, 20240.30050.30050.30050.30050.3005-
Oct 29, 20240.30050.30050.30050.30050.3005-
Oct 28, 20240.30050.30050.30050.30050.3005-
Oct 25, 20240.30050.30050.30050.30050.3005-
Oct 24, 20240.30050.30050.30050.30050.3005-
Oct 23, 20240.30050.30050.30050.30050.3005-
Oct 22, 20240.30050.30050.30050.30050.3005500
Oct 21, 20240.31660.31660.31660.31660.3166-
Oct 18, 20240.31660.31660.31660.31660.3166-
Oct 17, 20240.31660.31660.31660.31660.3166-
Oct 16, 20240.31660.31660.31660.31660.3166-
Oct 15, 20240.31660.31660.31660.31660.3166-
Oct 14, 20240.31660.31660.31660.31660.3166-
Oct 11, 20240.31660.31660.31660.31660.3166-
Oct 10, 20240.31660.31660.31660.31660.3166-
Oct 9, 20240.31660.31660.31660.31660.3166-
Oct 8, 20240.31660.31660.31660.31660.3166-
Oct 7, 20240.30000.32910.30000.31660.3166522,775
Oct 4, 20240.24740.24740.24740.24740.2474-
Oct 3, 20240.24740.24740.24740.24740.2474-
Oct 2, 20240.24740.24740.24740.24740.2474-
Oct 1, 20240.24740.24740.24740.24740.2474-
Sep 30, 20240.24740.24740.24740.24740.24742,000
Sep 27, 20240.23710.23710.23710.23710.2371-
Sep 26, 20240.23710.23710.23710.23710.2371-
Sep 25, 20240.23710.23710.23710.23710.2371-
Sep 24, 20240.23710.23710.23710.23710.2371-
Sep 23, 20240.23710.23710.23710.23710.2371-
Sep 20, 20240.23710.23710.23710.23710.2371-
Sep 19, 20240.22000.24530.22000.23710.237114,000
Sep 18, 20240.24340.24340.24340.24340.2434-
Sep 17, 20240.24340.24340.24340.24340.2434-
Sep 16, 20240.24340.24340.24340.24340.2434-
Sep 13, 20240.24340.24340.24340.24340.2434-
Sep 12, 20240.24340.24340.24340.24340.2434-
Sep 11, 20240.24340.24340.24340.24340.2434-
Sep 10, 20240.24340.24340.24340.24340.2434-
Sep 9, 20240.24340.24340.24340.24340.2434-
Sep 6, 20240.24340.24340.24340.24340.2434-
Sep 5, 20240.24340.24340.24340.24340.2434-
Sep 4, 20240.24340.24340.24340.24340.2434-
Sep 3, 20240.24340.24340.24340.24340.2434-
Aug 30, 20240.24340.24340.24340.24340.2434-
Aug 29, 20240.24340.24340.24340.24340.2434-
Aug 28, 20240.24340.24340.24340.24340.2434-
Aug 27, 20240.24340.24340.24340.24340.2434-
Aug 26, 20240.24340.24340.24340.24340.2434-
Aug 23, 20240.24340.24340.24340.24340.2434-
Aug 22, 20240.24340.24340.24340.24340.2434-
Aug 21, 20240.24340.24340.24340.24340.2434-
Aug 20, 20240.24340.24340.24340.24340.2434-
Aug 19, 20240.24340.24340.24340.24340.2434-
Aug 16, 20240.24340.24340.24340.24340.2434-
Aug 15, 20240.24340.24340.24340.24340.2434-
Aug 14, 20240.24340.24340.24340.24340.243411,790
Aug 13, 20240.25050.25050.25050.25050.2505-
Aug 12, 20240.25050.25050.25050.25050.2505-
Aug 9, 20240.25050.25050.25050.25050.2505-
Aug 8, 20240.25050.25050.25050.25050.25053,750
Aug 7, 20240.30930.30930.30930.30930.3093-
Aug 6, 20240.30930.30930.30930.30930.3093-
Aug 5, 20240.30930.30930.30930.30930.3093-
Aug 2, 20240.30930.30930.30930.30930.3093-
Aug 1, 20240.30930.30930.30930.30930.3093-
Jul 31, 20240.30930.30930.30930.30930.3093-
Jul 30, 20240.30930.30930.30930.30930.3093-
Jul 29, 20240.30930.30930.30930.30930.3093-
Jul 26, 20240.30930.30930.30930.30930.3093-
Jul 25, 20240.30930.30930.30930.30930.3093-
Jul 24, 20240.30930.30930.30930.30930.3093-
Jul 23, 20240.30930.30930.30930.30930.3093-
Jul 22, 20240.30000.30930.30000.30930.3093519,060
Jul 19, 20240.28500.28500.28500.28500.2850-
Jul 18, 20240.28500.28500.28500.28500.2850-
Jul 17, 20240.28500.28500.28500.28500.2850-
Jul 16, 20240.28500.28500.28500.28500.2850-
Jul 15, 20240.28500.28500.28500.28500.285050,000
Jul 12, 20240.27700.27700.27700.27700.2770-
Jul 11, 20240.27700.27700.27700.27700.2770-
Jul 10, 20240.27700.27700.27700.27700.2770-
Jul 9, 20240.27700.27700.27700.27700.2770-
Jul 8, 20240.27700.27700.27700.27700.2770-
Jul 5, 20240.27700.27700.27700.27700.2770-
Jul 3, 20240.27700.27700.27700.27700.277020,000
Jul 2, 20240.27180.27180.27180.27180.2718-
Jul 1, 20240.27180.27180.27180.27180.2718-
Jun 28, 20240.27180.27180.27180.27180.2718-
Jun 27, 20240.27180.27180.27180.27180.2718-
Jun 26, 20240.27180.27180.27180.27180.2718-
Jun 25, 20240.27180.27180.27180.27180.2718-
Jun 24, 2024 0.0106 Dividend
Jun 24, 20240.27180.27180.27180.27180.2718-
Jun 21, 20240.27180.27180.27180.27180.1949-
Jun 20, 20240.27180.27180.27180.27180.1949-
Jun 18, 20240.27180.27180.27180.27180.1949-
Jun 17, 20240.27180.27180.27180.27180.1949-
Jun 14, 20240.27180.27180.27180.27180.1949-
Jun 13, 20240.27180.27180.27180.27180.1949-
Jun 12, 20240.27180.27180.27180.27180.1949-
Jun 11, 20240.27180.27180.27180.27180.1949-
Jun 10, 20240.27180.27180.27180.27180.1949-
Jun 7, 20240.27180.27180.27180.27180.1949-
Jun 6, 20240.27180.27180.27180.27180.1949-
Jun 5, 20240.27180.27180.27180.27180.1949-
Jun 4, 20240.27180.27180.27180.27180.1949-
Jun 3, 20240.27180.27180.27180.27180.1949-
May 31, 20240.27180.27180.27180.27180.1949250
May 30, 20240.27500.27500.27500.27500.19721,250
May 29, 20240.28440.28440.28440.28440.2039-
May 28, 20240.28440.28440.28440.28440.2039-
May 24, 20240.28440.28440.28440.28440.2039-
May 23, 20240.28440.28440.28440.28440.2039-
May 22, 20240.28440.28440.28440.28440.2039-
May 21, 20240.28440.28440.28440.28440.2039-
May 20, 20240.28440.28440.28440.28440.2039-
May 17, 20240.28440.28440.28440.28440.2039-
May 16, 20240.28440.28440.28440.28440.2039-
May 15, 20240.28440.28440.28440.28440.203970,000
May 14, 20240.28990.28990.28990.28990.2079-
May 13, 20240.28990.28990.28990.28990.20795,000
May 10, 20240.22500.22500.22500.22500.1614-
May 9, 20240.22500.22500.22500.22500.1614-
May 8, 20240.22500.22500.22500.22500.1614-
May 7, 20240.22500.22500.22500.22500.1614-
May 6, 20240.22500.22500.22500.22500.1614-
May 3, 20240.22500.22500.22500.22500.1614-
May 2, 20240.22500.22500.22500.22500.1614-
May 1, 20240.22500.22500.22500.22500.1614-
Apr 30, 20240.22500.22500.22500.22500.1614-
Apr 29, 20240.22500.22500.22500.22500.1614-
Apr 26, 20240.22500.22500.22500.22500.1614-
Apr 25, 20240.22500.22500.22500.22500.1614-
Apr 24, 20240.22500.22500.22500.22500.16141,234
Apr 23, 20240.25000.25000.25000.25000.1793-
Apr 22, 20240.25000.25000.25000.25000.1793200
Apr 19, 20240.23000.23000.23000.23000.1650-
Apr 18, 20240.23000.23000.23000.23000.1650-
Apr 17, 20240.23000.23000.23000.23000.1650-
Apr 16, 20240.23000.23000.23000.23000.1650-
Apr 15, 20240.23000.23000.23000.23000.1650-
Apr 12, 20240.23000.23000.23000.23000.1650-
Apr 11, 20240.23000.23000.23000.23000.1650-
Apr 10, 20240.23000.23000.23000.23000.1650-
Apr 9, 20240.23000.23000.23000.23000.1650-
Apr 8, 20240.23000.23000.23000.23000.1650-
Apr 5, 20240.23000.23000.23000.23000.1650-
Apr 4, 20240.23000.23000.23000.23000.1650-
Apr 3, 20240.23000.23000.23000.23000.165029,250
Apr 2, 20240.20520.20520.20520.20520.1472-
Apr 1, 20240.20500.20520.20500.20520.147220,000
Mar 28, 20240.20000.20000.20000.20000.1434-
Mar 27, 20240.20000.20000.20000.20000.1434-
Mar 26, 20240.20000.20000.20000.20000.143480,000
Mar 25, 20240.21250.21250.21250.21250.1524-
Mar 22, 20240.21250.21250.21250.21250.1524-
Mar 21, 20240.21250.21250.21250.21250.1524-
Mar 20, 20240.21250.21250.21250.21250.1524-
Mar 19, 20240.21250.21250.21250.21250.1524-
Mar 18, 20240.21250.21250.21250.21250.1524-
Mar 15, 20240.21250.21250.21250.21250.1524-
Mar 14, 20240.21250.21250.21250.21250.1524-
Mar 13, 20240.21250.21250.21250.21250.152411,065
Mar 12, 20240.20000.20000.20000.20000.1434-
Mar 11, 20240.20000.20000.20000.20000.1434-
Mar 8, 20240.20000.20000.20000.20000.1434-
Mar 7, 20240.20000.20000.20000.20000.1434-
Mar 6, 20240.20000.20000.20000.20000.1434-
Mar 5, 20240.20000.20000.20000.20000.1434-
Mar 4, 20240.20000.20000.20000.20000.1434-
Mar 1, 20240.20000.20000.20000.20000.1434-
Feb 29, 20240.20000.20000.20000.20000.1434-
Feb 28, 20240.20000.20000.20000.20000.143425,000
Feb 27, 20240.16500.16500.16500.16500.1183-
Feb 26, 20240.16500.16500.16500.16500.1183-
Feb 23, 20240.16500.16500.16500.16500.1183-
Feb 22, 20240.16500.16500.16500.16500.1183-