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
2022-11-02	4.350	4.410	4.340	4.390	4.150	7,586,824
2022-11-01	4.290	4.360	4.270	4.360	4.122	7,220,174
2022-10-31	4.280	4.310	4.230	4.270	4.037	4,920,300
2022-10-28	4.370	4.370	4.230	4.240	4.008	7,853,100
2022-10-27	4.360	4.380	4.340	4.360	4.122	5,573,600
2022-10-26	4.320	4.380	4.310	4.350	4.112	6,473,307
2022-10-25	4.310	4.320	4.260	4.310	4.075	4,256,000
2022-10-24	4.360	4.430	4.270	4.300	4.065	7,517,400
2022-10-21	4.410	4.440	4.380	4.390	4.150	5,936,000
2022-10-20	4.490	4.500	4.400	4.400	4.160	9,318,943
2022-10-19	4.470	4.520	4.430	4.480	4.235	11,228,640
2022-10-18	4.410	4.540	4.400	4.480	4.235	12,413,340
2022-10-17	4.350	4.410	4.350	4.410	4.169	6,270,356
2022-10-14	4.340	4.390	4.340	4.370	4.131	7,244,200
2022-10-13	4.320	4.360	4.300	4.330	4.093	5,800,605
2022-10-12	4.240	4.320	4.230	4.310	4.075	4,218,694
2022-10-11	4.240	4.250	4.210	4.240	4.008	3,437,809
2022-10-10	4.250	4.270	4.220	4.230	3.999	3,526,000
2022-09-30	4.240	4.280	4.230	4.250	4.018	3,525,538
2022-09-29	4.380	4.390	4.230	4.240	4.008	7,648,595
2022-09-28	4.420	4.420	4.350	4.360	4.122	4,957,539
2022-09-27	4.370	4.430	4.350	4.420	4.179	5,280,752
2022-09-26	4.500	4.500	4.350	4.350	4.112	6,610,489
2022-09-23	4.540	4.580	4.500	4.530	4.282	4,503,173
2022-09-22	4.550	4.580	4.510	4.520	4.273	3,710,800
2022-09-21	4.510	4.580	4.470	4.570	4.320	4,803,778
2022-09-20	4.500	4.530	4.470	4.520	4.273	4,488,524
2022-09-19	4.500	4.530	4.430	4.460	4.216	4,803,500
2022-09-16	4.630	4.650	4.490	4.490	4.245	9,944,400
2022-09-15	4.750	4.770	4.600	4.630	4.377	12,838,700
2022-09-14	4.740	4.790	4.720	4.740	4.481	10,951,300
2022-09-13	4.890	4.920	4.800	4.810	4.547	16,330,920
2022-09-09	4.890	4.940	4.850	4.850	4.585	19,891,840
2022-09-08	4.780	4.900	4.770	4.840	4.576	19,878,539
2022-09-07	4.790	4.810	4.750	4.770	4.509	6,520,747
2022-09-06	4.730	4.860	4.720	4.790	4.528	9,730,573
2022-09-05	4.730	4.750	4.700	4.730	4.472	4,713,500
2022-09-02	4.770	4.770	4.710	4.730	4.472	5,984,497
2022-09-01	4.770	4.790	4.740	4.740	4.481	4,590,000
2022-08-31	4.840	4.840	4.760	4.760	4.500	8,709,900
2022-08-30	4.820	4.910	4.820	4.850	4.585	7,695,481
2022-08-29	4.860	4.900	4.760	4.880	4.613	9,838,281
2022-08-26	4.930	4.960	4.830	4.900	4.632	15,571,660
2022-08-25	4.780	4.900	4.710	4.880	4.613	13,130,180
2022-08-24	4.800	4.880	4.780	4.790	4.528	11,515,810
2022-08-23	4.800	4.820	4.780	4.800	4.538	5,189,517
2022-08-22	4.820	4.840	4.800	4.820	4.557	4,982,900
2022-08-19	4.820	4.850	4.810	4.820	4.557	4,971,300
2022-08-18	4.870	4.870	4.820	4.840	4.576	6,552,124
2022-08-17	4.850	4.880	4.840	4.880	4.613	6,127,106
2022-08-16	4.840	4.860	4.830	4.850	4.585	4,847,982
2022-08-15	4.830	4.860	4.810	4.840	4.576	5,701,336
2022-08-12	4.840	4.860	4.820	4.840	4.576	6,826,436
2022-08-11	4.780	4.850	4.780	4.840	4.576	7,322,605
2022-08-10	4.790	4.800	4.740	4.770	4.509	5,115,018
2022-08-09	4.810	4.830	4.770	4.790	4.528	5,691,900
2022-08-08	4.830	4.840	4.790	4.810	4.547	4,689,100
2022-08-05	4.760	4.830	4.750	4.820	4.557	6,545,116
2022-08-04	4.730	4.780	4.710	4.760	4.500	5,951,475
2022-08-03	4.760	4.830	4.720	4.720	4.462	10,391,640

← NewerPage 17 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.