China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.940 | 4.940 | 4.720 | 4.760 | 4.500 | 16,099,240 |
| 2022-08-01 | 4.990 | 4.990 | 4.950 | 4.960 | 4.689 | 8,791,842 |
| 2022-07-29 | 5.070 | 5.150 | 4.980 | 5.000 | 4.727 | 24,277,119 |
| 2022-07-28 | 4.960 | 5.370 | 4.950 | 5.150 | 4.869 | 29,937,520 |
| 2022-07-27 | 4.960 | 4.970 | 4.940 | 4.950 | 4.680 | 4,987,588 |
| 2022-07-26 | 4.940 | 4.970 | 4.910 | 4.970 | 4.698 | 6,634,036 |
| 2022-07-25 | 4.960 | 5.000 | 4.930 | 4.950 | 4.680 | 6,525,818 |
| 2022-07-22 | 4.960 | 5.000 | 4.940 | 4.960 | 4.689 | 9,698,500 |
| 2022-07-21 | 4.970 | 5.010 | 4.950 | 4.960 | 4.689 | 8,429,518 |
| 2022-07-20 | 4.990 | 5.020 | 4.950 | 4.990 | 4.717 | 8,133,102 |
| 2022-07-19 | 5.010 | 5.010 | 4.940 | 4.990 | 4.717 | 13,499,280 |
| 2022-07-18 | 4.910 | 5.020 | 4.900 | 5.020 | 4.746 | 19,568,689 |
| 2022-07-15 | 4.850 | 5.000 | 4.810 | 4.910 | 4.642 | 22,510,881 |
| 2022-07-14 | 4.850 | 4.860 | 4.800 | 4.820 | 4.557 | 10,094,040 |
| 2022-07-13 | 4.800 | 4.880 | 4.790 | 4.870 | 4.604 | 9,160,400 |
| 2022-07-12 | 4.800 | 4.870 | 4.780 | 4.820 | 4.557 | 7,813,400 |
| 2022-07-11 | 4.830 | 4.850 | 4.780 | 4.810 | 4.547 | 6,668,415 |
| 2022-07-08 | 4.820 | 4.870 | 4.810 | 4.850 | 4.585 | 6,362,483 |
| 2022-07-07 | 4.800 | 4.850 | 4.800 | 4.810 | 4.547 | 5,217,038 |
| 2022-07-06 | 4.890 | 4.900 | 4.790 | 4.810 | 4.547 | 9,670,659 |
| 2022-07-05 | 4.890 | 4.930 | 4.870 | 4.890 | 4.623 | 8,880,118 |
| 2022-07-04 | 4.880 | 4.890 | 4.860 | 4.890 | 4.623 | 6,313,260 |
| 2022-07-01 | 4.910 | 4.920 | 4.870 | 4.890 | 4.623 | 8,970,109 |
| 2022-06-30 | 4.910 | 4.950 | 4.900 | 4.910 | 4.642 | 8,380,541 |
| 2022-06-29 | 4.990 | 4.990 | 4.910 | 4.910 | 4.642 | 12,049,600 |
| 2022-06-28 | 5.000 | 5.010 | 4.960 | 5.000 | 4.705 | 11,089,690 |
| 2022-06-27 | 5.000 | 5.030 | 4.960 | 4.970 | 4.677 | 13,877,090 |
| 2022-06-24 | 4.960 | 4.990 | 4.940 | 4.980 | 4.686 | 11,400,320 |
| 2022-06-23 | 4.920 | 4.960 | 4.900 | 4.960 | 4.667 | 11,063,200 |
| 2022-06-22 | 4.980 | 5.000 | 4.920 | 4.930 | 4.639 | 11,045,160 |
| 2022-06-21 | 5.030 | 5.050 | 4.940 | 4.980 | 4.686 | 15,215,640 |
| 2022-06-20 | 5.050 | 5.070 | 5.030 | 5.040 | 4.742 | 13,744,110 |
| 2022-06-17 | 5.060 | 5.070 | 4.980 | 5.030 | 4.733 | 15,169,450 |
| 2022-06-16 | 5.150 | 5.180 | 5.040 | 5.060 | 4.761 | 24,606,199 |
| 2022-06-15 | 5.200 | 5.270 | 5.150 | 5.180 | 4.874 | 24,814,420 |
| 2022-06-14 | 5.110 | 5.240 | 4.990 | 5.240 | 4.931 | 21,851,910 |
| 2022-06-13 | 5.200 | 5.230 | 5.130 | 5.170 | 4.865 | 18,291,221 |
| 2022-06-10 | 5.200 | 5.280 | 5.160 | 5.280 | 4.968 | 18,138,801 |
| 2022-06-09 | 5.300 | 5.320 | 5.150 | 5.230 | 4.921 | 29,101,020 |
| 2022-06-08 | 5.510 | 5.540 | 5.230 | 5.350 | 5.034 | 58,478,246 |
| 2022-06-07 | 5.470 | 5.740 | 5.420 | 5.510 | 5.185 | 67,660,625 |
| 2022-06-06 | 5.390 | 5.570 | 5.320 | 5.450 | 5.128 | 44,337,191 |
| 2022-06-02 | 5.380 | 5.500 | 5.310 | 5.400 | 5.081 | 34,096,551 |
| 2022-06-01 | 5.300 | 5.520 | 5.260 | 5.330 | 5.015 | 65,160,398 |
| 2022-05-31 | 5.060 | 5.470 | 5.040 | 5.260 | 4.949 | 57,898,078 |
| 2022-05-30 | 4.980 | 5.290 | 4.960 | 5.110 | 4.808 | 46,495,980 |
| 2022-05-27 | 4.850 | 4.870 | 4.790 | 4.830 | 4.545 | 15,075,400 |
| 2022-05-26 | 4.880 | 4.890 | 4.750 | 4.800 | 4.517 | 8,975,900 |
| 2022-05-25 | 4.700 | 4.810 | 4.690 | 4.800 | 4.517 | 11,146,210 |
| 2022-05-24 | 4.910 | 4.910 | 4.670 | 4.700 | 4.422 | 19,163,510 |
| 2022-05-23 | 4.880 | 4.950 | 4.850 | 4.910 | 4.620 | 14,292,620 |
| 2022-05-20 | 4.850 | 4.930 | 4.800 | 4.890 | 4.601 | 22,147,830 |
| 2022-05-19 | 4.710 | 4.800 | 4.680 | 4.790 | 4.507 | 13,525,830 |
| 2022-05-18 | 4.740 | 4.900 | 4.720 | 4.790 | 4.507 | 15,859,500 |
| 2022-05-17 | 4.740 | 4.780 | 4.710 | 4.740 | 4.460 | 9,333,200 |
| 2022-05-16 | 4.790 | 4.820 | 4.740 | 4.770 | 4.488 | 11,398,700 |
| 2022-05-13 | 4.810 | 4.850 | 4.780 | 4.800 | 4.517 | 12,721,880 |
| 2022-05-12 | 4.760 | 4.880 | 4.750 | 4.840 | 4.554 | 19,472,820 |
| 2022-05-11 | 4.720 | 4.980 | 4.710 | 4.800 | 4.517 | 32,525,439 |
| 2022-05-10 | 4.610 | 4.690 | 4.590 | 4.690 | 4.413 | 12,252,720 |
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.