China Railway Special Cargo Logistics Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.850	3.910	3.770	3.880	3.699	17,528,320
2024-01-22	4.050	4.070	3.820	3.850	3.670	20,222,900
2024-01-19	4.100	4.110	4.040	4.050	3.861	14,438,370
2024-01-18	4.140	4.140	3.960	4.070	3.880	24,416,301
2024-01-17	4.200	4.220	4.140	4.140	3.947	10,930,300
2024-01-16	4.230	4.260	4.170	4.220	4.023	15,719,400
2024-01-15	4.200	4.270	4.200	4.250	4.052	14,074,800
2024-01-12	4.200	4.270	4.190	4.220	4.023	14,056,630
2024-01-11	4.180	4.220	4.180	4.210	4.014	11,661,400
2024-01-10	4.190	4.230	4.170	4.190	3.995	8,732,800
2024-01-09	4.200	4.220	4.160	4.200	4.004	8,788,600
2024-01-08	4.250	4.250	4.170	4.170	3.976	14,701,800
2024-01-05	4.280	4.290	4.220	4.240	4.042	15,897,500
2024-01-04	4.250	4.290	4.250	4.280	4.080	10,099,100
2024-01-03	4.260	4.290	4.240	4.270	4.071	9,707,520
2024-01-02	4.200	4.290	4.190	4.260	4.061	19,192,311
2023-12-29	4.200	4.220	4.180	4.200	4.004	9,835,700
2023-12-28	4.160	4.220	4.120	4.200	4.004	13,021,200
2023-12-27	4.140	4.180	4.120	4.160	3.966	10,821,800
2023-12-26	4.160	4.200	4.140	4.160	3.966	11,816,100
2023-12-25	4.250	4.250	4.170	4.180	3.985	16,627,600
2023-12-22	4.220	4.330	4.220	4.270	4.071	25,622,109
2023-12-21	4.200	4.240	4.150	4.230	4.033	18,338,400
2023-12-20	4.260	4.340	4.210	4.210	4.014	21,622,100
2023-12-19	4.290	4.330	4.220	4.270	4.071	31,582,180
2023-12-18	4.290	4.420	4.250	4.340	4.138	38,206,000
2023-12-15	4.300	4.330	4.270	4.270	4.071	13,781,900
2023-12-14	4.330	4.350	4.280	4.290	4.090	21,670,600
2023-12-13	4.290	4.440	4.270	4.320	4.119	33,347,070
2023-12-12	4.270	4.300	4.250	4.300	4.099	10,979,400
2023-12-11	4.190	4.270	4.150	4.260	4.061	17,089,580
2023-12-08	4.260	4.290	4.190	4.210	4.014	15,532,380
2023-12-07	4.270	4.300	4.250	4.280	4.080	10,678,700
2023-12-06	4.250	4.290	4.220	4.280	4.080	12,822,700
2023-12-05	4.340	4.340	4.250	4.250	4.052	20,306,900
2023-12-04	4.300	4.360	4.290	4.350	4.147	26,837,131
2023-12-01	4.240	4.300	4.240	4.290	4.090	15,438,040
2023-11-30	4.220	4.280	4.220	4.250	4.052	12,221,900
2023-11-29	4.260	4.270	4.230	4.240	4.042	8,361,221
2023-11-28	4.240	4.260	4.210	4.260	4.061	7,767,600
2023-11-27	4.210	4.250	4.210	4.240	4.042	8,361,600
2023-11-24	4.240	4.250	4.210	4.230	4.033	9,112,361
2023-11-23	4.200	4.250	4.180	4.240	4.042	10,447,290
2023-11-22	4.220	4.240	4.190	4.190	3.995	8,568,400
2023-11-21	4.240	4.280	4.220	4.230	4.033	14,032,700
2023-11-20	4.230	4.250	4.200	4.240	4.042	11,649,600
2023-11-17	4.210	4.230	4.190	4.230	4.033	10,227,010
2023-11-16	4.220	4.230	4.200	4.220	4.023	7,845,302
2023-11-15	4.240	4.250	4.210	4.230	4.033	10,453,670
2023-11-14	4.250	4.260	4.200	4.230	4.033	9,332,000
2023-11-13	4.190	4.250	4.180	4.240	4.042	12,188,090
2023-11-10	4.180	4.200	4.140	4.190	3.995	11,357,200
2023-11-09	4.180	4.200	4.170	4.200	4.004	7,769,290
2023-11-08	4.200	4.200	4.180	4.190	3.995	9,119,200
2023-11-07	4.200	4.210	4.180	4.200	4.004	11,161,410
2023-11-06	4.180	4.220	4.170	4.210	4.014	13,327,280
2023-11-03	4.160	4.190	4.150	4.180	3.985	8,546,103
2023-11-02	4.170	4.190	4.150	4.160	3.966	7,135,100
2023-11-01	4.190	4.200	4.160	4.170	3.976	5,571,314
2023-10-31	4.180	4.190	4.150	4.180	3.985	9,642,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.