China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.280 | 4.290 | 4.160 | 4.240 | 4.042 | 44,232,711 |
| 2024-04-25 | 4.160 | 4.220 | 4.150 | 4.220 | 4.023 | 18,331,199 |
| 2024-04-24 | 4.150 | 4.170 | 4.120 | 4.160 | 3.966 | 14,207,690 |
| 2024-04-23 | 4.170 | 4.190 | 4.140 | 4.150 | 3.956 | 18,034,801 |
| 2024-04-22 | 4.200 | 4.240 | 4.160 | 4.170 | 3.976 | 27,165,301 |
| 2024-04-19 | 4.180 | 4.270 | 4.160 | 4.220 | 4.023 | 33,860,102 |
| 2024-04-18 | 4.190 | 4.230 | 4.160 | 4.180 | 3.985 | 28,299,109 |
| 2024-04-17 | 4.000 | 4.200 | 4.000 | 4.200 | 4.004 | 38,554,168 |
| 2024-04-16 | 4.150 | 4.260 | 4.040 | 4.060 | 3.871 | 41,513,398 |
| 2024-04-15 | 4.120 | 4.260 | 4.070 | 4.200 | 4.004 | 39,642,500 |
| 2024-04-12 | 4.120 | 4.150 | 4.110 | 4.120 | 3.928 | 12,810,000 |
| 2024-04-11 | 4.080 | 4.150 | 4.060 | 4.120 | 3.928 | 14,719,790 |
| 2024-04-10 | 4.110 | 4.140 | 4.070 | 4.100 | 3.909 | 10,875,540 |
| 2024-04-09 | 4.100 | 4.130 | 4.070 | 4.120 | 3.928 | 12,705,240 |
| 2024-04-08 | 4.100 | 4.150 | 4.080 | 4.100 | 3.909 | 15,516,310 |
| 2024-04-03 | 4.100 | 4.120 | 4.080 | 4.110 | 3.918 | 14,171,400 |
| 2024-04-02 | 4.070 | 4.120 | 4.060 | 4.100 | 3.909 | 12,241,810 |
| 2024-04-01 | 4.040 | 4.080 | 4.030 | 4.070 | 3.880 | 10,885,790 |
| 2024-03-29 | 3.970 | 4.040 | 3.970 | 4.040 | 3.852 | 11,737,210 |
| 2024-03-28 | 3.950 | 4.000 | 3.930 | 3.980 | 3.794 | 12,493,280 |
| 2024-03-27 | 4.020 | 4.040 | 3.950 | 3.950 | 3.766 | 11,652,180 |
| 2024-03-26 | 4.020 | 4.040 | 3.980 | 4.030 | 3.842 | 13,210,800 |
| 2024-03-25 | 4.060 | 4.090 | 4.010 | 4.010 | 3.823 | 13,919,180 |
| 2024-03-22 | 4.120 | 4.130 | 4.060 | 4.070 | 3.880 | 15,661,700 |
| 2024-03-21 | 4.150 | 4.160 | 4.110 | 4.130 | 3.937 | 13,041,180 |
| 2024-03-20 | 4.120 | 4.150 | 4.100 | 4.140 | 3.947 | 13,129,600 |
| 2024-03-19 | 4.130 | 4.170 | 4.120 | 4.120 | 3.928 | 14,407,700 |
| 2024-03-18 | 4.100 | 4.140 | 4.100 | 4.140 | 3.947 | 17,132,801 |
| 2024-03-15 | 4.070 | 4.110 | 4.070 | 4.100 | 3.909 | 9,262,600 |
| 2024-03-14 | 4.070 | 4.120 | 4.060 | 4.090 | 3.899 | 15,053,000 |
| 2024-03-13 | 4.110 | 4.120 | 4.060 | 4.080 | 3.890 | 15,098,400 |
| 2024-03-12 | 4.120 | 4.130 | 4.090 | 4.120 | 3.928 | 15,066,800 |
| 2024-03-11 | 4.100 | 4.140 | 4.080 | 4.120 | 3.928 | 17,417,699 |
| 2024-03-08 | 4.120 | 4.130 | 4.090 | 4.110 | 3.918 | 9,537,300 |
| 2024-03-07 | 4.100 | 4.180 | 4.090 | 4.110 | 3.918 | 18,883,400 |
| 2024-03-06 | 4.090 | 4.130 | 4.070 | 4.100 | 3.909 | 13,200,420 |
| 2024-03-05 | 4.130 | 4.140 | 4.090 | 4.090 | 3.899 | 13,872,200 |
| 2024-03-04 | 4.150 | 4.160 | 4.090 | 4.130 | 3.937 | 15,293,600 |
| 2024-03-01 | 4.180 | 4.190 | 4.140 | 4.170 | 3.976 | 18,058,199 |
| 2024-02-29 | 4.100 | 4.180 | 4.090 | 4.180 | 3.985 | 22,105,100 |
| 2024-02-28 | 4.200 | 4.260 | 4.110 | 4.110 | 3.918 | 31,979,100 |
| 2024-02-27 | 4.150 | 4.230 | 4.150 | 4.220 | 4.023 | 23,075,600 |
| 2024-02-26 | 4.250 | 4.290 | 4.140 | 4.160 | 3.966 | 29,015,699 |
| 2024-02-23 | 4.130 | 4.150 | 4.090 | 4.130 | 3.937 | 18,295,801 |
| 2024-02-22 | 4.080 | 4.130 | 4.070 | 4.130 | 3.937 | 19,523,801 |
| 2024-02-21 | 4.030 | 4.160 | 4.020 | 4.100 | 3.909 | 28,029,670 |
| 2024-02-20 | 4.070 | 4.070 | 4.010 | 4.060 | 3.871 | 19,152,301 |
| 2024-02-19 | 4.040 | 4.100 | 3.980 | 4.080 | 3.890 | 31,609,410 |
| 2024-02-08 | 4.020 | 4.140 | 3.950 | 4.000 | 3.813 | 46,272,359 |
| 2024-02-07 | 3.820 | 4.020 | 3.820 | 3.980 | 3.794 | 44,631,281 |
| 2024-02-06 | 3.580 | 3.900 | 3.550 | 3.850 | 3.670 | 38,918,801 |
| 2024-02-05 | 3.850 | 3.860 | 3.570 | 3.660 | 3.489 | 45,255,473 |
| 2024-02-02 | 3.970 | 4.060 | 3.770 | 3.900 | 3.718 | 43,713,801 |
| 2024-02-01 | 4.010 | 4.100 | 3.940 | 3.990 | 3.804 | 34,017,000 |
| 2024-01-31 | 4.120 | 4.230 | 4.030 | 4.090 | 3.899 | 39,625,641 |
| 2024-01-30 | 4.210 | 4.320 | 4.130 | 4.150 | 3.956 | 56,364,602 |
| 2024-01-29 | 4.330 | 4.570 | 4.300 | 4.320 | 4.119 | 90,447,289 |
| 2024-01-26 | 4.270 | 4.370 | 4.250 | 4.330 | 4.128 | 54,930,680 |
| 2024-01-25 | 4.060 | 4.280 | 4.050 | 4.280 | 4.080 | 51,607,488 |
| 2024-01-24 | 3.890 | 4.160 | 3.890 | 4.070 | 3.880 | 32,765,410 |
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.