Guangshen Railway Co H Shares (PK) (GNGYF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.3005 | 0.3005 | 0.3005 | 5000 | 0.3005 | CS |
| 12 | 0.0305 | 11.2962962963 | 0.27 | 0.3005 | 0.25 | 40625 | 0.25586154 | CS |
| 26 | 0.0805 | 36.5909090909 | 0.22 | 0.3291 | 0.22 | 72678 | 0.29857957 | CS |
| 52 | 0.1005 | 50.25 | 0.2 | 0.3291 | 0.2 | 59154 | 0.29261502 | CS |
| 156 | 0.12285 | 69.1528285956 | 0.17765 | 0.3291 | 0.1203 | 37225 | 0.213023 | CS |
| 260 | 0.0405 | 15.5769230769 | 0.26 | 0.3291 | 0.1203 | 39856 | 0.19716991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781320 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740694920 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740608520 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740522120 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740435720 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740176520 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740090120 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1740003720 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1739917320 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1739571720 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1739485320 | 0.3005 | 0 | 0.00 | 0.3005 | 0.3005 | 0.3005 | 0 |
| 1739398920 | 0.3005 | 0.0505 | 20.20 | 0.3005 | 0.3005 | 0.3005 | 5000 |
| 1739312820 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1739226420 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738967220 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738880820 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738794420 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738708020 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738621620 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738362420 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738276020 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738189620 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738103220 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738016820 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737757620 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737671220 | 0.25 | -0.03 | -10.71 | 0.25 | 0.25 | 0.25 | 125000 |
| 1737584760 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737498360 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737152760 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737066360 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736979960 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736893560 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736807160 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736547960 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736375160 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736288760 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736202360 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735943160 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735856760 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735683960 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 5000 |
| 1735597740 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1735338540 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1735252140 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1735079340 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734992940 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734733740 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734647340 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734560940 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734474540 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1734388140 | 0.27 | 0.0321 | 13.49 | 0.27 | 0.27 | 0.27 | 27500 |
| 1734100200 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1734013800 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733927400 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733841000 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733754600 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733495400 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733409000 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733322600 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
| 1733236200 | 0.2379 | 0 | 0.00 | 0.2379 | 0.2379 | 0.2379 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
