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
2023-10-30	4.160	4.220	4.150	4.180	3.985	10,591,700
2023-10-27	4.150	4.210	4.150	4.180	3.985	14,346,700
2023-10-26	4.080	4.130	4.070	4.120	3.928	8,562,203
2023-10-25	4.070	4.120	4.070	4.110	3.918	11,667,270
2023-10-24	3.980	4.060	3.980	4.060	3.871	10,781,010
2023-10-23	4.090	4.090	3.960	3.980	3.794	16,011,500
2023-10-20	4.090	4.130	4.070	4.090	3.899	11,053,090
2023-10-19	4.170	4.180	4.110	4.120	3.928	14,494,170
2023-10-18	4.250	4.260	4.180	4.190	3.995	13,898,700
2023-10-17	4.250	4.260	4.240	4.260	4.061	7,061,400
2023-10-16	4.240	4.260	4.230	4.250	4.052	9,018,804
2023-10-13	4.300	4.300	4.230	4.240	4.042	19,764,660
2023-10-12	4.300	4.320	4.290	4.310	4.109	13,027,790
2023-10-11	4.290	4.310	4.270	4.290	4.090	12,007,200
2023-10-10	4.330	4.350	4.280	4.290	4.090	19,618,859
2023-10-09	4.360	4.360	4.320	4.330	4.128	12,242,270
2023-09-28	4.330	4.370	4.320	4.370	4.166	12,113,160
2023-09-27	4.310	4.360	4.310	4.320	4.119	13,437,200
2023-09-26	4.320	4.350	4.310	4.320	4.119	10,862,530
2023-09-25	4.340	4.360	4.320	4.330	4.128	10,510,200
2023-09-22	4.310	4.370	4.300	4.360	4.157	14,223,570
2023-09-21	4.350	4.360	4.310	4.320	4.119	14,275,600
2023-09-20	4.380	4.390	4.350	4.350	4.147	12,195,710
2023-09-19	4.360	4.410	4.360	4.390	4.185	15,135,000
2023-09-18	4.360	4.380	4.340	4.380	4.176	14,636,900
2023-09-15	4.360	4.390	4.350	4.370	4.166	12,437,800
2023-09-14	4.360	4.370	4.340	4.360	4.157	11,891,500
2023-09-13	4.370	4.400	4.350	4.370	4.166	14,517,100
2023-09-12	4.390	4.400	4.370	4.370	4.166	10,159,100
2023-09-11	4.350	4.410	4.340	4.400	4.195	15,416,780
2023-09-08	4.340	4.370	4.310	4.360	4.157	11,689,800
2023-09-07	4.380	4.380	4.330	4.330	4.128	17,159,080
2023-09-06	4.390	4.410	4.360	4.390	4.185	15,952,990
2023-09-05	4.430	4.440	4.400	4.410	4.204	20,351,801
2023-09-04	4.380	4.450	4.370	4.450	4.242	27,907,500
2023-09-01	4.350	4.400	4.330	4.390	4.185	23,837,900
2023-08-31	4.360	4.360	4.310	4.350	4.147	21,986,490
2023-08-30	4.370	4.410	4.340	4.360	4.157	30,872,869
2023-08-29	4.310	4.390	4.290	4.390	4.185	41,669,641
2023-08-28	4.460	4.460	4.290	4.310	4.109	61,728,367
2023-08-25	4.350	4.390	4.270	4.300	4.099	46,645,801
2023-08-24	4.570	4.590	4.380	4.390	4.185	77,053,766
2023-08-23	4.660	4.720	4.570	4.580	4.366	84,301,727
2023-08-22	4.690	4.780	4.570	4.760	4.538	131,621,203
2023-08-21	5.090	5.200	4.690	4.710	4.490	206,573,797
2023-08-18	4.440	4.900	4.430	4.900	4.671	94,857,875
2023-08-17	4.410	4.460	4.370	4.450	4.242	11,917,200
2023-08-16	4.410	4.440	4.390	4.420	4.214	6,694,773
2023-08-15	4.430	4.440	4.370	4.420	4.214	13,697,380
2023-08-14	4.430	4.440	4.390	4.440	4.233	12,383,870
2023-08-11	4.510	4.520	4.440	4.440	4.233	14,255,800
2023-08-10	4.470	4.520	4.470	4.520	4.309	11,873,000
2023-08-09	4.490	4.510	4.470	4.480	4.271	9,401,774
2023-08-08	4.550	4.550	4.490	4.500	4.290	9,496,500
2023-08-07	4.560	4.570	4.500	4.510	4.300	14,537,940
2023-08-04	4.590	4.610	4.560	4.570	4.357	13,570,900
2023-08-03	4.570	4.590	4.530	4.580	4.366	18,277,850
2023-08-02	4.600	4.610	4.550	4.570	4.357	13,619,480
2023-08-01	4.600	4.620	4.580	4.600	4.385	14,114,300
2023-07-31	4.550	4.630	4.550	4.610	4.395	23,630,109

← NewerPage 13 of 21 · 1,217 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.