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
2023-02-02	4.510	4.520	4.480	4.490	4.245	13,814,300
2023-02-01	4.490	4.520	4.470	4.520	4.273	15,570,520
2023-01-31	4.450	4.500	4.450	4.480	4.235	17,896,070
2023-01-30	4.440	4.650	4.410	4.510	4.264	33,147,199
2023-01-20	4.370	4.430	4.360	4.410	4.169	12,287,210
2023-01-19	4.340	4.370	4.330	4.370	4.131	10,251,600
2023-01-18	4.360	4.360	4.330	4.340	4.103	7,335,200
2023-01-17	4.330	4.350	4.310	4.350	4.112	9,447,200
2023-01-16	4.310	4.350	4.310	4.330	4.093	14,151,610
2023-01-13	4.300	4.310	4.280	4.310	4.075	5,440,700
2023-01-12	4.300	4.310	4.280	4.290	4.056	6,771,896
2023-01-11	4.300	4.320	4.300	4.300	4.065	7,407,971
2023-01-10	4.350	4.350	4.310	4.310	4.075	8,082,300
2023-01-09	4.350	4.360	4.330	4.340	4.103	8,171,700
2023-01-06	4.360	4.360	4.330	4.350	4.112	10,446,300
2023-01-05	4.360	4.370	4.330	4.360	4.122	8,446,902
2023-01-04	4.350	4.370	4.330	4.350	4.112	8,553,980
2023-01-03	4.300	4.360	4.300	4.350	4.112	10,068,990
2022-12-30	4.290	4.330	4.280	4.320	4.084	6,545,097
2022-12-29	4.290	4.320	4.280	4.280	4.046	7,844,074
2022-12-28	4.390	4.390	4.300	4.310	4.075	12,413,600
2022-12-27	4.370	4.390	4.350	4.390	4.150	9,427,500
2022-12-26	4.370	4.390	4.350	4.360	4.122	8,503,918
2022-12-23	4.380	4.400	4.340	4.370	4.131	7,419,100
2022-12-22	4.470	4.490	4.350	4.380	4.141	10,286,080
2022-12-21	4.470	4.520	4.440	4.460	4.216	7,716,700
2022-12-20	4.450	4.500	4.430	4.450	4.207	8,997,100
2022-12-19	4.560	4.570	4.410	4.430	4.188	15,159,300
2022-12-16	4.550	4.580	4.520	4.580	4.330	11,940,630
2022-12-15	4.590	4.650	4.550	4.580	4.330	14,160,070
2022-12-14	4.620	4.650	4.580	4.590	4.339	14,191,740
2022-12-13	4.620	4.680	4.600	4.640	4.386	15,068,800
2022-12-12	4.670	4.720	4.600	4.600	4.349	21,379,131
2022-12-09	4.770	4.800	4.650	4.690	4.434	38,593,359
2022-12-08	4.700	4.830	4.690	4.780	4.519	48,100,781
2022-12-07	4.700	4.770	4.660	4.710	4.453	32,284,391
2022-12-06	4.720	4.750	4.660	4.690	4.434	33,272,809
2022-12-05	4.610	4.790	4.600	4.750	4.490	71,610,469
2022-12-02	4.590	4.590	4.540	4.560	4.311	15,348,970
2022-12-01	4.580	4.650	4.560	4.590	4.339	22,338,730
2022-11-30	4.590	4.600	4.550	4.570	4.320	20,657,400
2022-11-29	4.570	4.620	4.550	4.600	4.349	30,330,910
2022-11-28	4.490	4.660	4.390	4.610	4.358	42,113,191
2022-11-25	4.480	4.600	4.450	4.530	4.282	29,343,930
2022-11-24	4.550	4.580	4.460	4.490	4.245	45,425,488
2022-11-23	4.440	4.810	4.420	4.660	4.405	78,258,633
2022-11-22	4.390	4.640	4.350	4.470	4.226	35,150,820
2022-11-21	4.410	4.430	4.330	4.360	4.122	12,909,230
2022-11-18	4.480	4.480	4.430	4.430	4.188	8,889,700
2022-11-17	4.450	4.480	4.440	4.470	4.226	9,397,954
2022-11-16	4.480	4.480	4.450	4.460	4.216	7,913,425
2022-11-15	4.430	4.480	4.430	4.470	4.226	8,858,625
2022-11-14	4.450	4.490	4.440	4.450	4.207	10,356,620
2022-11-11	4.480	4.510	4.440	4.450	4.207	13,831,930
2022-11-10	4.410	4.440	4.400	4.430	4.188	8,013,063
2022-11-09	4.430	4.450	4.420	4.420	4.179	4,876,262
2022-11-08	4.450	4.460	4.420	4.430	4.188	6,689,057
2022-11-07	4.430	4.470	4.420	4.450	4.207	9,154,478
2022-11-04	4.410	4.460	4.410	4.450	4.207	9,680,600
2022-11-03	4.370	4.420	4.350	4.420	4.179	8,541,810

← NewerPage 16 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.