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
2023-04-28	4.660	4.810	4.660	4.770	4.509	49,714,699
2023-04-27	4.630	4.680	4.600	4.660	4.405	28,631,090
2023-04-26	4.600	4.680	4.580	4.670	4.415	26,348,330
2023-04-25	4.690	4.710	4.570	4.640	4.386	28,856,900
2023-04-24	4.610	4.720	4.510	4.680	4.424	40,128,699
2023-04-21	4.650	4.750	4.630	4.650	4.396	44,120,191
2023-04-20	4.610	4.690	4.580	4.670	4.415	28,326,801
2023-04-19	4.650	4.680	4.600	4.630	4.377	27,974,301
2023-04-18	4.650	4.680	4.620	4.650	4.396	27,940,580
2023-04-17	4.630	4.680	4.600	4.660	4.405	29,695,760
2023-04-14	4.570	4.630	4.540	4.630	4.377	22,176,900
2023-04-13	4.510	4.590	4.500	4.570	4.320	19,090,061
2023-04-12	4.480	4.550	4.480	4.520	4.273	9,031,600
2023-04-11	4.510	4.520	4.460	4.480	4.235	11,742,170
2023-04-10	4.580	4.580	4.490	4.510	4.264	13,785,010
2023-04-07	4.560	4.570	4.540	4.570	4.320	14,356,090
2023-04-06	4.610	4.620	4.560	4.570	4.320	18,664,000
2023-04-04	4.520	4.650	4.500	4.630	4.377	43,869,379
2023-04-03	4.460	4.520	4.450	4.510	4.264	15,559,410
2023-03-31	4.440	4.470	4.440	4.460	4.216	11,749,910
2023-03-30	4.470	4.470	4.410	4.440	4.197	14,824,320
2023-03-29	4.490	4.520	4.440	4.450	4.207	17,125,721
2023-03-28	4.540	4.550	4.490	4.510	4.264	17,831,699
2023-03-27	4.620	4.630	4.480	4.530	4.282	32,290,830
2023-03-24	4.660	4.670	4.600	4.620	4.368	23,920,301
2023-03-23	4.660	4.690	4.630	4.670	4.415	21,847,100
2023-03-22	4.710	4.720	4.650	4.680	4.424	29,871,891
2023-03-21	4.740	4.780	4.670	4.710	4.453	41,445,398
2023-03-20	4.730	4.920	4.690	4.760	4.500	78,683,617
2023-03-17	4.640	4.760	4.640	4.700	4.443	50,824,008
2023-03-16	4.640	4.720	4.610	4.640	4.386	42,330,801
2023-03-15	4.560	4.690	4.530	4.660	4.405	53,534,359
2023-03-14	4.640	4.670	4.530	4.570	4.320	61,396,000
2023-03-13	4.630	4.860	4.560	4.730	4.472	88,712,555
2023-03-10	4.550	4.560	4.500	4.510	4.264	14,356,000
2023-03-09	4.610	4.610	4.550	4.560	4.311	16,655,279
2023-03-08	4.580	4.610	4.540	4.600	4.349	21,525,930
2023-03-07	4.610	4.720	4.590	4.600	4.349	45,783,770
2023-03-06	4.630	4.700	4.600	4.630	4.377	43,799,738
2023-03-03	4.570	4.650	4.550	4.630	4.377	36,655,738
2023-03-02	4.520	4.610	4.500	4.560	4.311	34,244,031
2023-03-01	4.450	4.530	4.440	4.530	4.282	26,631,609
2023-02-28	4.440	4.450	4.420	4.450	4.207	7,734,883
2023-02-27	4.420	4.450	4.420	4.430	4.188	6,516,800
2023-02-24	4.470	4.470	4.430	4.440	4.197	8,093,021
2023-02-23	4.470	4.480	4.440	4.450	4.207	9,246,100
2023-02-22	4.470	4.480	4.440	4.460	4.216	10,427,530
2023-02-21	4.500	4.500	4.460	4.480	4.235	14,004,240
2023-02-20	4.430	4.490	4.410	4.480	4.235	15,765,700
2023-02-17	4.460	4.480	4.430	4.440	4.197	12,021,100
2023-02-16	4.500	4.540	4.430	4.460	4.216	24,753,500
2023-02-15	4.520	4.520	4.480	4.490	4.245	9,621,824
2023-02-14	4.530	4.530	4.500	4.520	4.273	10,561,300
2023-02-13	4.530	4.530	4.500	4.520	4.273	13,673,700
2023-02-10	4.480	4.540	4.470	4.520	4.273	20,116,699
2023-02-09	4.450	4.490	4.440	4.480	4.235	11,123,100
2023-02-08	4.500	4.500	4.450	4.460	4.216	8,880,200
2023-02-07	4.500	4.500	4.460	4.490	4.245	9,625,118
2023-02-06	4.470	4.500	4.450	4.480	4.235	8,974,300
2023-02-03	4.480	4.490	4.440	4.480	4.235	11,516,700

← NewerPage 15 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.