Guangshen Railway Company Limit - Price History
Stock symbol GSH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GSH (Guangshen Railway Company Limit)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.19 | $9.19 |
| June 2023 | $9.19 | $9.19 |
| May 2023 | $9.19 | $9.19 |
| April 2023 | $9.19 | $9.19 |
| March 2023 | $9.19 | $9.19 |
| February 2023 | $9.19 | $9.19 |
| January 2023 | $9.19 | $9.19 |
| December 2022 | $9.19 | $9.19 |
| November 2022 | $9.19 | $9.19 |
| October 2022 | $9.19 | $9.19 |
| September 2022 | $9.19 | $9.19 |
| August 2022 | $9.19 | $9.19 |
| July 2022 | $9.19 | $9.19 |
| June 2022 | $9.19 | $9.19 |
| May 2022 | $9.19 | $9.19 |
| April 2022 | $9.19 | $9.19 |
| March 2022 | $9.19 | $9.19 |
| February 2022 | $9.19 | $9.19 |
| January 2022 | $9.19 | $9.19 |
| December 2021 | $9.19 | $9.19 |
| November 2021 | $9.19 | $9.19 |
| October 2021 | $9.18 | $9.18 |
| September 2021 | $9.18 | $9.18 |
| August 2021 | $9.18 | $9.18 |
| July 2021 | $9.18 | $9.18 |
| June 2021 | $9.18 | $9.18 |
| May 2021 | $9.18 | $9.18 |
| April 2021 | $9.18 | $9.18 |
| March 2021 | $9.18 | $9.18 |
| February 2021 | $9.18 | $9.18 |
| January 2021 | $9.18 | $9.18 |
| December 2020 | $9.05 | $9.05 |
| November 2020 | $9.18 | $9.18 |
| October 2020 | $8.25 | $8.25 |
| September 2020 | $8.36 | $8.36 |
| August 2020 | $9.51 | $9.51 |
| July 2020 | $9.67 | $9.67 |
| June 2020 | $9.11 | $9.11 |
| May 2020 | $9.25 | $9.68 |
| April 2020 | $9.46 | $9.90 |
| March 2020 | $10.21 | $10.68 |
| February 2020 | $12.05 | $12.61 |
| January 2020 | $13.14 | $13.75 |
| December 2019 | $15.87 | $16.60 |
| November 2019 | $15.19 | $15.89 |
| October 2019 | $15.46 | $16.17 |
| September 2019 | $15.11 | $15.81 |
| August 2019 | $14.52 | $15.19 |
| July 2019 | $16.06 | $16.80 |
| June 2019 | $16.35 | $17.10 |
| May 2019 | $16.30 | $17.50 |
| April 2019 | $17.10 | $18.35 |
| March 2019 | $18.58 | $19.94 |
| February 2019 | $20.20 | $21.68 |
| January 2019 | $19.27 | $20.68 |
| December 2018 | $17.40 | $18.68 |
| November 2018 | $18.40 | $19.75 |
| October 2018 | $17.53 | $18.81 |
| September 2018 | $21.52 | $23.10 |
| August 2018 | $20.54 | $22.05 |
| July 2018 | $23.99 | $25.75 |
| June 2018 | $26.19 | $28.11 |
| May 2018 | $26.11 | $28.64 |
| April 2018 | $26.39 | $28.95 |
| March 2018 | $27 | $29.62 |
| February 2018 | $29.84 | $32.73 |
| January 2018 | $30.33 | $33.27 |
| December 2017 | $30.45 | $33.40 |
| November 2017 | $25.18 | $27.62 |
| October 2017 | $26.45 | $29.02 |
| September 2017 | $26.59 | $29.17 |
| August 2017 | $24.74 | $27.14 |
| July 2017 | $23.48 | $25.76 |
| June 2017 | $22.66 | $24.86 |
| May 2017 | $23.68 | $27.21 |
| April 2017 | $23.59 | $27.10 |
| March 2017 | $26.27 | $30.18 |
| February 2017 | $27.24 | $31.30 |
| January 2017 | $28.04 | $32.21 |
| December 2016 | $26.38 | $30.31 |
| November 2016 | $22.94 | $26.36 |
| October 2016 | $23.92 | $27.48 |
| September 2016 | $22.75 | $26.14 |
| August 2016 | $23.26 | $26.72 |
| July 2016 | $21.27 | $24.44 |
| June 2016 | $20.64 | $23.71 |
| May 2016 | $20.62 | $23.69 |
| April 2016 | $21.61 | $25.49 |
| March 2016 | $18.15 | $21.41 |
| February 2016 | $18.81 | $22.18 |
| January 2016 | $17.91 | $21.12 |
| December 2015 | $20.96 | $24.72 |
| November 2015 | $21.44 | $25.28 |
| October 2015 | $21.91 | $25.84 |
| September 2015 | $16.94 | $19.98 |
| August 2015 | $17.26 | $20.35 |
| July 2015 | $20.16 | $23.78 |
| June 2015 | $23.18 | $27.34 |
| May 2015 | $27.48 | $32.80 |
| April 2015 | $27.66 | $33.01 |
| March 2015 | $19.37 | $23.12 |
| February 2015 | $23.70 | $25.18 |
| January 2015 | $21.46 | $25.62 |
| December 2014 | $20.22 | $24.13 |
| November 2014 | $17.72 | $21.15 |
| October 2014 | $17.87 | $21.33 |
| September 2014 | $16.47 | $19.66 |
| August 2014 | $16.91 | $20.18 |
| July 2014 | $16.81 | $20.06 |
| June 2014 | $15.60 | $18.62 |
| May 2014 | $15.45 | $19.08 |
| April 2014 | $15.33 | $18.94 |
| March 2014 | $17.13 | $21.16 |
| February 2014 | $18.11 | $22.37 |
| January 2014 | $17.08 | $21.10 |
| December 2013 | $18.70 | $23.10 |
| November 2013 | $19.94 | $24.63 |
| October 2013 | $21.29 | $26.30 |
| September 2013 | $21.45 | $26.50 |
| August 2013 | $19.43 | $24 |
| July 2013 | $17.86 | $22.06 |
| June 2013 | $16.26 | $20.08 |
| May 2013 | $17.77 | $21.95 |
| April 2013 | $19.71 | $24.99 |
| March 2013 | $19.05 | $24.16 |
| February 2013 | $18.66 | $23.66 |
| January 2013 | $16.84 | $21.35 |
| December 2012 | $15.57 | $19.74 |
| November 2012 | $13.06 | $16.56 |
| October 2012 | $13.53 | $17.16 |
| September 2012 | $12.46 | $15.80 |
| August 2012 | $11.31 | $14.34 |
| July 2012 | $12.50 | $15.85 |
| June 2012 | $11.84 | $15.02 |
| May 2012 | $12.60 | $15.98 |
| April 2012 | $14.11 | $18.78 |
| March 2012 | $14.45 | $19.24 |
| February 2012 | $14.59 | $19.42 |
| January 2012 | $13.72 | $18.26 |
| December 2011 | $13.25 | $17.64 |
| November 2011 | $13.72 | $18.26 |
| October 2011 | $12.95 | $17.24 |
| September 2011 | $11.12 | $14.81 |
| August 2011 | $13.78 | $18.34 |
| July 2011 | $14.74 | $19.62 |
| June 2011 | $15.77 | $21 |
| May 2011 | $15.25 | $20.30 |
| April 2011 | $14.93 | $19.87 |
| March 2011 | $13.64 | $18.80 |
| February 2011 | $13.73 | $18.92 |
| January 2011 | $14.82 | $20.42 |
| December 2010 | $14.19 | $19.55 |
| November 2010 | $14.60 | $20.12 |
| October 2010 | $14.76 | $20.34 |
| September 2010 | $13.48 | $18.57 |
| August 2010 | $12.50 | $17.22 |
| July 2010 | $13.29 | $18.31 |
| June 2010 | $12.51 | $17.24 |
| May 2010 | $12.58 | $17.34 |
| April 2010 | $13.60 | $19.38 |
| March 2010 | $14.06 | $20.04 |
| February 2010 | $16.08 | $20.40 |
| January 2010 | $14.17 | $20.19 |
| December 2009 | $14.24 | $20.29 |
| November 2009 | $14.05 | $20.02 |
| October 2009 | $14.05 | $20.02 |
| September 2009 | $14.07 | $20.05 |
| August 2009 | $15.43 | $21.99 |
| July 2009 | $17.04 | $24.28 |
| June 2009 | $16.50 | $23.52 |
| May 2009 | $16.64 | $23.72 |
| April 2009 | $15.26 | $22.29 |
| March 2009 | $11.08 | $16.19 |
| February 2009 | $11.27 | $14.65 |
| January 2009 | $10.89 | $15.91 |
| December 2008 | $12.90 | $18.84 |
| November 2008 | $11.57 | $16.90 |
| October 2008 | $13.11 | $19.15 |
| September 2008 | $16.57 | $24.20 |
| August 2008 | $15.34 | $22.40 |
| July 2008 | $17.03 | $24.87 |
| June 2008 | $15.34 | $22.41 |
| May 2008 | $17.34 | $25.32 |
| April 2008 | $19.35 | $28.88 |
| March 2008 | $17.62 | $26.30 |
| February 2008 | $21.57 | $32.20 |
| January 2008 | $21.87 | $32.65 |
| December 2007 | $23.88 | $35.64 |
| November 2007 | $24.43 | $36.47 |
| October 2007 | $29.02 | $43.32 |
| September 2007 | $29.23 | $43.63 |
| August 2007 | $26.52 | $39.58 |
| July 2007 | $25.75 | $38.44 |
| June 2007 | $27.10 | $40.45 |
| May 2007 | $27.25 | $40.67 |
| April 2007 | $24.21 | $36.59 |
| March 2007 | $20.89 | $31.57 |
| February 2007 | $20.33 | $30.73 |
| January 2007 | $19.85 | $30 |
| December 2006 | $22.43 | $33.90 |
| November 2006 | $17.02 | $25.73 |
| October 2006 | $15.60 | $23.58 |
| September 2006 | $14.22 | $21.50 |
| August 2006 | $13.57 | $20.52 |
| July 2006 | $13.28 | $20.07 |
| June 2006 | $12.42 | $18.77 |
| May 2006 | $12.09 | $18.27 |
| April 2006 | $12.74 | $19.26 |
| March 2006 | $13.58 | $21.24 |
| February 2006 | $11.92 | $18.64 |
| January 2006 | $12.36 | $19.32 |
| December 2005 | $9.93 | $15.52 |
| November 2005 | $9.56 | $14.95 |
| October 2005 | $9.13 | $14.28 |
| September 2005 | $10.33 | $16.15 |
| August 2005 | $10.29 | $16.09 |
| July 2005 | $11.16 | $17.45 |
| June 2005 | $11.58 | $18.10 |
| May 2005 | $10.76 | $16.83 |
| April 2005 | $10.92 | $17.08 |
| March 2005 | $11 | $17.88 |
| February 2005 | $11.44 | $18.60 |
| January 2005 | $12.24 | $19.89 |
| December 2004 | $12.59 | $20.47 |
| November 2004 | $10.89 | $17.70 |
| October 2004 | $8.61 | $14 |
| September 2004 | $8.70 | $14.14 |
| August 2004 | $8.38 | $13.63 |
| July 2004 | $8.85 | $14.39 |
| June 2004 | $8.75 | $14.22 |
| May 2004 | $8.09 | $13.15 |
| April 2004 | $8.14 | $13.84 |
| March 2004 | $9.05 | $15.39 |
| February 2004 | $9.99 | $15.12 |
| January 2004 | $8.47 | $14.40 |
| December 2003 | $8.54 | $14.52 |
| November 2003 | $7.89 | $13.41 |
| October 2003 | $8.06 | $13.70 |
| September 2003 | $7.33 | $12.46 |
| August 2003 | $7.55 | $12.83 |
| July 2003 | $6.29 | $10.70 |
| June 2003 | $5.36 | $9.12 |
| May 2003 | $5.21 | $8.85 |
| April 2003 | $4.60 | $8.39 |
| March 2003 | $4.93 | $9 |
| February 2003 | $4.91 | $8.97 |
| January 2003 | $4.90 | $8.95 |
| December 2002 | $4.77 | $8.70 |
| November 2002 | $4.76 | $8.68 |
| October 2002 | $4.73 | $8.63 |
| September 2002 | $4.81 | $8.78 |
| August 2002 | $5.07 | $9.25 |
| July 2002 | $5.15 | $9.40 |
| June 2002 | $5.01 | $9.15 |
| May 2002 | $5.07 | $9.25 |
| April 2002 | $4.94 | $9.59 |
| March 2002 | $4.69 | $9.10 |
| February 2002 | $4.72 | $9.15 |
| January 2002 | $4.56 | $8.85 |
| December 2001 | $4.33 | $8.40 |
| November 2001 | $4.43 | $8.59 |
| October 2001 | $4.18 | $8.10 |
| September 2001 | $3.61 | $7 |
| August 2001 | $3.97 | $7.71 |
| July 2001 | $4.28 | $8.30 |
| June 2001 | $4.74 | $9.20 |
| May 2001 | $4.27 | $8.28 |
| April 2001 | $3.97 | $7.70 |
| March 2001 | $3.92 | $7.60 |
| February 2001 | $3.78 | $7.98 |
| January 2001 | $3.23 | $6.80 |
| December 2000 | $2.88 | $6.06 |
| November 2000 | $2.67 | $5.62 |
| October 2000 | $2.85 | $6 |
| September 2000 | $3.05 | $6.44 |
| August 2000 | $3.14 | $6.62 |
| July 2000 | $3.02 | $6.38 |
| June 2000 | $2.37 | $5 |
| May 2000 | $2.19 | $4.62 |
| April 2000 | $2.49 | $5.94 |
| March 2000 | $2.25 | $5.38 |
| February 2000 | $2.09 | $5 |
| January 2000 | $2.22 | $5.31 |
| December 1999 | $2.33 | $5.56 |
| November 1999 | $2.41 | $5.75 |
| October 1999 | $2.41 | $5.75 |
| September 1999 | $2.62 | $6.25 |
| August 1999 | $2.62 | $6.25 |
| July 1999 | $2.59 | $6.19 |
| June 1999 | $3.19 | $7.62 |
| May 1999 | $2.43 | $5.81 |
| April 1999 | $2.56 | $6.69 |
| March 1999 | $2.16 | $5.62 |
| February 1999 | $2.42 | $5.62 |
| January 1999 | $1.84 | $4.81 |
| December 1998 | $2.30 | $6 |
| November 1998 | $2.95 | $7.69 |
| October 1998 | $2.87 | $7.50 |
| September 1998 | $2.56 | $6.69 |
| August 1998 | $1.61 | $4.19 |
| July 1998 | $2.23 | $5.81 |
| June 1998 | $2.64 | $6.88 |
| May 1998 | $2.73 | $7.12 |
| April 1998 | $3.46 | $9.81 |
| March 1998 | $4.19 | $11.88 |
| February 1998 | $5.12 | $12.94 |
| January 1998 | $4.14 | $11.75 |
| December 1997 | $4.74 | $13.44 |
| November 1997 | $3.83 | $10.88 |
| October 1997 | $5.16 | $14.62 |
| September 1997 | $6.06 | $17.19 |
| August 1997 | $7.52 | $21.31 |
| July 1997 | $7.85 | $22.25 |
| June 1997 | $7.71 | $21.88 |
| May 1997 | $8.46 | $24 |
| April 1997 | $8.35 | $23.75 |
| March 1997 | $7.69 | $21.88 |
| February 1997 | $8.48 | $24.12 |
| January 1997 | $8.22 | $23.38 |
| December 1996 | $7.25 | $20.62 |
| November 1996 | $6.94 | $19.75 |
| October 1996 | $6.55 | $18.62 |
| September 1996 | $6.68 | $19 |
| August 1996 | $6.72 | $19.12 |
| July 1996 | $6.33 | $18 |
| June 1996 | $6.72 | $19.12 |
| May 1996 | $6.94 | $19.75 |
GSH
Price: $9.19
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 4.61%
Payout Ratio Range:
Earnings Per Share: 0.03 USD
P/E Ratio: 7.99
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Volume: 23338
Ebitda: 192.4 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 1