Canada markets close in 5 hours 31 minutes

Guangshen Railway Company Limited (GNGYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.16830.0000 (0.00%)
As of 11:24AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.17390.16830.16830.16830.16836,650
May 23, 20220.17180.17180.17180.17180.1718-
May 20, 20220.17480.17480.17180.17180.171825,600
May 19, 20220.16940.16940.16120.16120.161252,600
May 18, 20220.16800.16800.16550.16550.165550,000
May 17, 20220.17070.17270.17070.17080.170856,950
May 16, 20220.16840.16840.16840.16840.1684-
May 13, 20220.16840.16840.16840.16840.16842,000
May 12, 20220.16890.16890.16890.16890.1689-
May 11, 20220.16890.16890.16890.16890.1689-
May 10, 20220.16890.16890.16890.16890.1689-
May 09, 20220.16890.16890.16890.16890.16896,950
May 06, 20220.16000.16690.16000.16690.166922,100
May 05, 20220.16550.16550.16550.16550.165523,800
May 04, 20220.17000.17000.17000.17000.1700-
May 03, 20220.16570.17000.16560.17000.1700126,250
May 02, 20220.16300.16300.16300.16300.1630-
Apr 29, 20220.16640.16640.16100.16300.1630100,100
Apr 28, 20220.16500.16500.15000.16500.1650116,000
Apr 27, 20220.15930.15930.15930.15930.1593-
Apr 26, 20220.15930.15930.15930.15930.1593-
Apr 25, 20220.16440.16440.15920.15930.159340,850
Apr 22, 20220.16740.16740.16740.16740.1674-
Apr 21, 20220.16740.16740.16740.16740.167417,000
Apr 20, 20220.16290.16290.16290.16290.1629-
Apr 19, 20220.16290.16290.16290.16290.1629-
Apr 18, 20220.16840.16840.16290.16290.162917,000
Apr 14, 20220.15470.15470.15470.15470.1547-
Apr 13, 20220.15470.15470.15470.15470.1547-
Apr 12, 20220.15470.15470.15470.15470.1547-
Apr 11, 20220.15470.15470.15470.15470.1547-
Apr 08, 20220.15470.15470.15470.15470.1547-
Apr 07, 20220.15470.15470.15470.15470.1547-
Apr 06, 20220.15470.15470.15470.15470.1547-
Apr 05, 20220.16450.16450.15470.15470.154710,000
Apr 04, 20220.16150.16150.16150.16150.161515,000
Apr 01, 20220.16680.16680.16680.16680.1668-
Mar 31, 20220.16680.16680.16680.16680.1668-
Mar 30, 20220.16670.16680.16670.16680.16685,600
Mar 29, 20220.16950.16950.16950.16950.1695-
Mar 28, 20220.16950.16950.16950.16950.1695-
Mar 25, 20220.16950.16950.16950.16950.1695-
Mar 24, 20220.16950.16950.16950.16950.1695-
Mar 23, 20220.16950.16950.16950.16950.1695-
Mar 22, 20220.16950.16950.16950.16950.169551,200
Mar 21, 20220.17000.17000.17000.17000.1700-
Mar 18, 20220.17000.17000.17000.17000.17005,000
Mar 17, 20220.15490.15490.15490.15490.1549-
Mar 16, 20220.15490.15490.15490.15490.1549-
Mar 15, 20220.15490.15490.15490.15490.1549100
Mar 14, 20220.17870.17870.17870.17870.1787-
Mar 11, 20220.17870.17870.17870.17870.17875,200
Mar 10, 20220.16390.16390.16390.16390.1639-
Mar 09, 20220.16920.16920.16390.16390.163910,000
Mar 08, 20220.17460.17460.17460.17460.1746-
Mar 07, 20220.17460.17460.17460.17460.17461,600
Mar 04, 20220.17350.17350.17350.17350.1735-
Mar 03, 20220.17350.17350.17350.17350.1735-
Mar 02, 20220.17920.17920.17350.17350.17356,250
Mar 01, 20220.17290.17290.17290.17290.1729-
Feb 28, 20220.17770.17770.17290.17290.17293,049
Feb 25, 20220.17750.17750.17750.17750.1775-
Feb 24, 20220.17750.17750.17750.17750.1775-
Feb 23, 20220.18100.18100.17750.17750.177573,250
Feb 22, 20220.18200.18200.18200.18200.1820-
Feb 18, 20220.18200.18200.18200.18200.1820-
Feb 17, 20220.18200.18200.18200.18200.1820-
Feb 16, 20220.18200.18200.18200.18200.182010,000
Feb 15, 20220.17450.17450.17450.17450.1745-
Feb 14, 20220.17900.17900.17450.17450.174537,500
Feb 11, 20220.18000.18470.17930.17930.1793521,400
Feb 10, 20220.17800.17800.17800.17800.1780-
Feb 09, 20220.18000.18270.17800.17800.178030,900
Feb 08, 20220.17720.17720.17720.17720.177225,500
Feb 07, 20220.17550.17550.17550.17550.175574,400
Feb 04, 20220.18000.18000.18000.18000.1800-
Feb 03, 20220.18000.18000.18000.18000.1800-
Feb 02, 20220.18000.18000.18000.18000.1800-
Feb 01, 20220.18000.18000.18000.18000.1800-
Jan 31, 20220.18000.18000.18000.18000.1800-
Jan 28, 20220.18000.18000.18000.18000.1800-
Jan 27, 20220.18000.18000.18000.18000.1800-
Jan 26, 20220.18000.18000.18000.18000.1800-
Jan 25, 20220.18000.18000.18000.18000.180015,000
Jan 24, 20220.17620.17860.17010.17860.1786607,850
Jan 21, 20220.17620.17620.17620.17620.1762-
Jan 20, 20220.17620.17620.17620.17620.176225,000
Jan 19, 20220.16910.16910.16910.16910.1691-
Jan 18, 20220.16910.16910.16910.16910.1691-
Jan 14, 20220.16910.16910.16910.16910.1691-
Jan 13, 20220.16910.16910.16910.16910.1691-
Jan 12, 20220.16910.16910.16910.16910.169165,299
Jan 11, 20220.16740.16740.16740.16740.1674-
Jan 10, 20220.16730.17280.16730.16740.167440,200
Jan 07, 20220.17100.17100.17100.17100.171012,500
Jan 06, 20220.17060.17060.17050.17050.17051,071,800
Jan 05, 20220.17050.17050.17050.17050.17051,300
Jan 04, 20220.17000.17500.17000.17000.170050,000
Jan 03, 20220.17310.17310.17310.17310.17311,999
Dec 31, 20210.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...