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
2023-07-28	4.490	4.550	4.470	4.550	4.338	20,477,641
2023-07-27	4.500	4.510	4.490	4.500	4.290	10,939,390
2023-07-26	4.500	4.510	4.470	4.500	4.290	11,692,400
2023-07-25	4.470	4.500	4.470	4.500	4.290	13,292,690
2023-07-24	4.440	4.470	4.430	4.460	4.252	9,292,991
2023-07-21	4.430	4.450	4.420	4.440	4.233	8,794,900
2023-07-20	4.420	4.460	4.420	4.430	4.223	15,289,590
2023-07-19	4.410	4.430	4.400	4.430	4.223	7,985,300
2023-07-18	4.390	4.420	4.380	4.410	4.204	7,048,039
2023-07-17	4.410	4.420	4.370	4.390	4.185	8,072,500
2023-07-14	4.420	4.420	4.400	4.420	4.214	6,613,637
2023-07-13	4.390	4.420	4.390	4.410	4.204	7,501,646
2023-07-12	4.440	4.440	4.380	4.390	4.185	10,613,500
2023-07-11	4.430	4.440	4.410	4.440	4.233	6,176,386
2023-07-10	4.420	4.460	4.410	4.430	4.223	7,858,800
2023-07-07	4.390	4.430	4.380	4.420	4.214	6,990,576
2023-07-06	4.400	4.420	4.380	4.400	4.195	6,703,900
2023-07-05	4.430	4.440	4.400	4.410	4.204	7,331,241
2023-07-04	4.440	4.450	4.410	4.430	4.223	9,885,231
2023-07-03	4.410	4.460	4.400	4.440	4.233	12,755,660
2023-06-30	4.380	4.420	4.370	4.410	4.204	7,767,200
2023-06-29	4.390	4.400	4.360	4.370	4.166	6,357,100
2023-06-28	4.420	4.430	4.370	4.410	4.169	8,682,100
2023-06-27	4.330	4.420	4.330	4.410	4.169	11,233,880
2023-06-26	4.400	4.400	4.340	4.340	4.103	12,084,730
2023-06-21	4.410	4.470	4.400	4.410	4.169	10,817,690
2023-06-20	4.460	4.460	4.410	4.410	4.169	13,645,900
2023-06-19	4.520	4.530	4.450	4.460	4.216	19,290,801
2023-06-16	4.500	4.560	4.500	4.530	4.282	18,460,449
2023-06-15	4.540	4.550	4.470	4.500	4.254	29,818,410
2023-06-14	4.520	4.600	4.510	4.560	4.311	19,770,010
2023-06-13	4.550	4.570	4.510	4.520	4.273	15,389,710
2023-06-12	4.580	4.590	4.540	4.570	4.320	12,165,900
2023-06-09	4.580	4.640	4.570	4.580	4.330	13,079,550
2023-06-08	4.530	4.590	4.500	4.580	4.330	17,156,881
2023-06-07	4.490	4.560	4.480	4.540	4.292	12,670,200
2023-06-06	4.570	4.600	4.490	4.500	4.254	17,763,699
2023-06-05	4.630	4.640	4.570	4.570	4.320	16,520,391
2023-06-02	4.610	4.680	4.590	4.640	4.386	19,068,529
2023-06-01	4.550	4.630	4.530	4.600	4.349	19,897,090
2023-05-31	4.580	4.590	4.550	4.570	4.320	15,695,400
2023-05-30	4.570	4.640	4.510	4.610	4.358	30,122,461
2023-05-29	4.550	4.590	4.520	4.570	4.320	16,099,860
2023-05-26	4.550	4.570	4.470	4.540	4.292	19,587,961
2023-05-25	4.550	4.600	4.500	4.550	4.301	21,084,170
2023-05-24	4.580	4.640	4.560	4.570	4.320	21,985,590
2023-05-23	4.720	4.740	4.600	4.600	4.349	33,521,410
2023-05-22	4.780	4.850	4.710	4.720	4.462	38,521,809
2023-05-19	4.810	4.820	4.670	4.680	4.424	47,026,602
2023-05-18	4.750	4.930	4.740	4.850	4.585	43,356,688
2023-05-17	4.760	4.780	4.710	4.780	4.519	24,186,000
2023-05-16	4.880	4.890	4.720	4.740	4.481	37,786,191
2023-05-15	4.890	4.910	4.700	4.900	4.632	62,604,941
2023-05-12	4.950	5.040	4.870	4.900	4.632	49,607,520
2023-05-11	5.040	5.040	4.770	4.950	4.680	94,713,406
2023-05-10	5.210	5.480	5.080	5.170	4.888	126,810,898
2023-05-09	5.170	5.430	5.080	5.130	4.850	138,854,500
2023-05-08	4.930	5.310	4.910	5.230	4.944	157,407,703
2023-05-05	4.800	5.000	4.740	4.950	4.680	101,224,000
2023-05-04	4.750	4.830	4.710	4.820	4.557	56,659,879

← NewerPage 14 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.