China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.950 | 4.030 | 3.950 | 4.020 | 3.889 | 16,961,420 |
| 2024-07-24 | 3.920 | 4.010 | 3.920 | 3.970 | 3.841 | 19,354,891 |
| 2024-07-23 | 3.930 | 4.010 | 3.920 | 3.950 | 3.821 | 26,807,590 |
| 2024-07-22 | 4.080 | 4.080 | 3.920 | 3.940 | 3.812 | 47,878,688 |
| 2024-07-19 | 3.970 | 4.210 | 3.940 | 4.100 | 3.966 | 40,898,488 |
| 2024-07-18 | 3.930 | 3.990 | 3.890 | 3.980 | 3.850 | 18,047,199 |
| 2024-07-17 | 3.940 | 3.950 | 3.900 | 3.940 | 3.812 | 11,566,600 |
| 2024-07-16 | 3.960 | 3.970 | 3.930 | 3.950 | 3.821 | 9,313,600 |
| 2024-07-15 | 3.950 | 3.970 | 3.910 | 3.970 | 3.841 | 11,454,290 |
| 2024-07-12 | 3.970 | 3.980 | 3.920 | 3.960 | 3.831 | 19,033,990 |
| 2024-07-11 | 4.010 | 4.050 | 3.970 | 3.990 | 3.860 | 32,846,801 |
| 2024-07-10 | 3.980 | 4.060 | 3.970 | 4.030 | 3.899 | 19,036,211 |
| 2024-07-09 | 3.940 | 4.000 | 3.880 | 3.980 | 3.850 | 19,415,211 |
| 2024-07-08 | 4.030 | 4.040 | 3.950 | 3.990 | 3.860 | 13,402,110 |
| 2024-07-05 | 4.020 | 4.040 | 3.990 | 4.040 | 3.908 | 10,312,600 |
| 2024-07-04 | 4.050 | 4.060 | 4.000 | 4.010 | 3.879 | 10,777,000 |
| 2024-07-03 | 4.050 | 4.090 | 4.040 | 4.040 | 3.908 | 8,162,400 |
| 2024-07-02 | 4.040 | 4.090 | 4.030 | 4.070 | 3.937 | 13,765,400 |
| 2024-07-01 | 3.950 | 4.050 | 3.940 | 4.040 | 3.908 | 17,009,199 |
| 2024-06-28 | 3.910 | 3.980 | 3.890 | 3.950 | 3.821 | 12,092,740 |
| 2024-06-27 | 3.960 | 3.960 | 3.890 | 3.900 | 3.773 | 11,382,600 |
| 2024-06-26 | 3.900 | 4.000 | 3.890 | 3.990 | 3.804 | 14,093,200 |
| 2024-06-25 | 3.880 | 3.960 | 3.870 | 3.930 | 3.747 | 13,041,720 |
| 2024-06-24 | 3.960 | 3.970 | 3.870 | 3.890 | 3.709 | 16,302,600 |
| 2024-06-21 | 3.970 | 4.010 | 3.950 | 3.970 | 3.785 | 12,426,220 |
| 2024-06-20 | 4.020 | 4.040 | 3.960 | 3.960 | 3.775 | 15,910,300 |
| 2024-06-19 | 4.060 | 4.070 | 4.030 | 4.030 | 3.842 | 8,588,658 |
| 2024-06-18 | 4.000 | 4.080 | 4.000 | 4.070 | 3.880 | 13,258,440 |
| 2024-06-17 | 4.000 | 4.060 | 3.990 | 4.010 | 3.823 | 12,857,400 |
| 2024-06-14 | 4.040 | 4.060 | 3.990 | 4.010 | 3.823 | 11,642,400 |
| 2024-06-13 | 4.100 | 4.110 | 4.020 | 4.040 | 3.852 | 14,757,420 |
| 2024-06-12 | 4.100 | 4.110 | 4.080 | 4.100 | 3.909 | 10,878,670 |
| 2024-06-11 | 4.170 | 4.190 | 4.070 | 4.100 | 3.909 | 19,863,699 |
| 2024-06-07 | 4.080 | 4.180 | 4.080 | 4.170 | 3.976 | 16,257,200 |
| 2024-06-06 | 4.120 | 4.160 | 4.050 | 4.070 | 3.880 | 17,783,990 |
| 2024-06-05 | 4.160 | 4.210 | 4.110 | 4.120 | 3.928 | 13,664,700 |
| 2024-06-04 | 4.120 | 4.170 | 4.090 | 4.170 | 3.976 | 14,669,010 |
| 2024-06-03 | 4.170 | 4.190 | 4.080 | 4.120 | 3.928 | 18,921,699 |
| 2024-05-31 | 4.200 | 4.210 | 4.170 | 4.180 | 3.985 | 9,891,200 |
| 2024-05-30 | 4.200 | 4.230 | 4.180 | 4.180 | 3.985 | 11,604,200 |
| 2024-05-29 | 4.230 | 4.250 | 4.180 | 4.200 | 4.004 | 14,096,500 |
| 2024-05-28 | 4.270 | 4.280 | 4.230 | 4.240 | 4.042 | 13,914,700 |
| 2024-05-27 | 4.210 | 4.270 | 4.210 | 4.270 | 4.071 | 13,293,100 |
| 2024-05-24 | 4.190 | 4.270 | 4.190 | 4.210 | 4.014 | 13,194,600 |
| 2024-05-23 | 4.270 | 4.280 | 4.190 | 4.210 | 4.014 | 19,144,400 |
| 2024-05-22 | 4.310 | 4.340 | 4.280 | 4.290 | 4.090 | 13,668,800 |
| 2024-05-21 | 4.320 | 4.350 | 4.300 | 4.320 | 4.119 | 15,028,300 |
| 2024-05-20 | 4.370 | 4.400 | 4.320 | 4.350 | 4.147 | 22,496,801 |
| 2024-05-17 | 4.360 | 4.390 | 4.320 | 4.370 | 4.166 | 16,822,500 |
| 2024-05-16 | 4.370 | 4.400 | 4.350 | 4.360 | 4.157 | 18,826,301 |
| 2024-05-15 | 4.420 | 4.440 | 4.370 | 4.380 | 4.176 | 17,146,900 |
| 2024-05-14 | 4.380 | 4.470 | 4.370 | 4.440 | 4.233 | 29,107,680 |
| 2024-05-13 | 4.370 | 4.400 | 4.310 | 4.380 | 4.176 | 20,995,660 |
| 2024-05-10 | 4.380 | 4.390 | 4.340 | 4.380 | 4.176 | 17,644,000 |
| 2024-05-09 | 4.260 | 4.380 | 4.260 | 4.370 | 4.166 | 26,137,689 |
| 2024-05-08 | 4.310 | 4.330 | 4.270 | 4.270 | 4.071 | 15,818,890 |
| 2024-05-07 | 4.350 | 4.360 | 4.300 | 4.320 | 4.119 | 17,790,199 |
| 2024-05-06 | 4.330 | 4.410 | 4.330 | 4.360 | 4.157 | 36,363,500 |
| 2024-04-30 | 4.280 | 4.340 | 4.260 | 4.290 | 4.090 | 29,565,600 |
| 2024-04-29 | 4.220 | 4.290 | 4.200 | 4.290 | 4.090 | 38,757,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0130 CNY |
| 2026-06-24 | 0.0346 CNY |
| 2025-10-22 | 0.0200 CNY |
| 2025-06-27 | 0.0610 CNY |
| 2024-06-27 | 0.0580 CNY |
| 2023-06-29 | 0.0370 CNY |
| 2022-06-29 | 0.0233 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.