China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.620 | 4.680 | 4.590 | 4.660 | 4.385 | 11,551,600 |
| 2022-05-06 | 4.580 | 4.670 | 4.510 | 4.610 | 4.338 | 16,057,970 |
| 2022-05-05 | 4.650 | 4.720 | 4.620 | 4.690 | 4.413 | 14,365,910 |
| 2022-04-29 | 4.600 | 4.690 | 4.560 | 4.670 | 4.394 | 20,344,010 |
| 2022-04-28 | 4.650 | 4.800 | 4.480 | 4.560 | 4.291 | 21,719,910 |
| 2022-04-27 | 4.500 | 4.650 | 4.350 | 4.630 | 4.357 | 22,112,500 |
| 2022-04-26 | 4.550 | 4.720 | 4.460 | 4.520 | 4.253 | 23,276,100 |
| 2022-04-25 | 4.990 | 4.990 | 4.560 | 4.590 | 4.319 | 30,253,900 |
| 2022-04-22 | 5.070 | 5.110 | 4.960 | 5.060 | 4.761 | 24,170,930 |
| 2022-04-21 | 5.290 | 5.300 | 5.080 | 5.090 | 4.789 | 42,603,840 |
| 2022-04-20 | 5.320 | 5.420 | 5.260 | 5.340 | 5.025 | 44,593,340 |
| 2022-04-19 | 5.330 | 5.410 | 5.280 | 5.310 | 4.996 | 31,338,211 |
| 2022-04-18 | 5.280 | 5.520 | 5.220 | 5.370 | 5.053 | 47,779,238 |
| 2022-04-15 | 5.430 | 5.480 | 5.250 | 5.290 | 4.978 | 77,672,320 |
| 2022-04-14 | 5.880 | 5.980 | 5.600 | 5.600 | 5.269 | 150,719,500 |
| 2022-04-13 | 5.820 | 6.410 | 5.820 | 6.200 | 5.834 | 187,030,406 |
| 2022-04-12 | 5.900 | 6.140 | 5.550 | 5.830 | 5.486 | 113,814,203 |
| 2022-04-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.552 | 37,501,422 |
| 2022-04-08 | 5.220 | 5.420 | 5.210 | 5.360 | 5.044 | 20,541,551 |
| 2022-04-07 | 5.290 | 5.300 | 5.210 | 5.230 | 4.921 | 8,637,500 |
| 2022-04-06 | 5.200 | 5.310 | 5.200 | 5.300 | 4.987 | 10,049,510 |
| 2022-04-01 | 5.210 | 5.250 | 5.190 | 5.240 | 4.931 | 8,684,300 |
| 2022-03-31 | 5.210 | 5.290 | 5.200 | 5.250 | 4.940 | 9,681,894 |
| 2022-03-30 | 5.200 | 5.250 | 5.190 | 5.240 | 4.931 | 8,716,790 |
| 2022-03-29 | 5.230 | 5.240 | 5.170 | 5.180 | 4.874 | 6,934,618 |
| 2022-03-28 | 5.200 | 5.250 | 5.150 | 5.220 | 4.912 | 8,895,257 |
| 2022-03-25 | 5.230 | 5.280 | 5.200 | 5.230 | 4.921 | 9,358,617 |
| 2022-03-24 | 5.300 | 5.310 | 5.230 | 5.250 | 4.940 | 9,869,204 |
| 2022-03-23 | 5.380 | 5.400 | 5.320 | 5.320 | 5.006 | 11,511,270 |
| 2022-03-22 | 5.400 | 5.410 | 5.340 | 5.370 | 5.053 | 11,837,850 |
| 2022-03-21 | 5.390 | 5.430 | 5.310 | 5.430 | 5.109 | 14,851,390 |
| 2022-03-18 | 5.370 | 5.440 | 5.360 | 5.410 | 5.091 | 13,539,890 |
| 2022-03-17 | 5.290 | 5.440 | 5.270 | 5.410 | 5.091 | 20,684,359 |
| 2022-03-16 | 5.160 | 5.320 | 5.160 | 5.300 | 4.987 | 17,487,180 |
| 2022-03-15 | 5.270 | 5.310 | 5.120 | 5.130 | 4.827 | 17,175,930 |
| 2022-03-14 | 5.470 | 5.500 | 5.300 | 5.320 | 5.006 | 13,165,710 |
| 2022-03-11 | 5.530 | 5.570 | 5.400 | 5.540 | 5.213 | 16,001,840 |
| 2022-03-10 | 5.430 | 5.610 | 5.380 | 5.530 | 5.203 | 23,332,520 |
| 2022-03-09 | 5.330 | 5.380 | 5.140 | 5.380 | 5.062 | 18,972,100 |
| 2022-03-08 | 5.470 | 5.490 | 5.300 | 5.300 | 4.987 | 16,388,410 |
| 2022-03-07 | 5.620 | 5.640 | 5.450 | 5.480 | 5.156 | 23,685,240 |
| 2022-03-04 | 5.830 | 5.860 | 5.660 | 5.670 | 5.335 | 32,156,100 |
| 2022-03-03 | 5.670 | 5.990 | 5.660 | 5.890 | 5.542 | 50,672,207 |
| 2022-03-02 | 5.680 | 5.710 | 5.630 | 5.660 | 5.326 | 18,211,641 |
| 2022-03-01 | 5.710 | 5.740 | 5.640 | 5.720 | 5.382 | 16,292,370 |
| 2022-02-28 | 5.870 | 5.920 | 5.600 | 5.680 | 5.345 | 34,601,312 |
| 2022-02-25 | 5.870 | 5.990 | 5.830 | 5.900 | 5.552 | 32,198,609 |
| 2022-02-24 | 6.070 | 6.130 | 5.700 | 5.810 | 5.467 | 57,617,566 |
| 2022-02-23 | 5.980 | 6.130 | 5.900 | 6.120 | 5.759 | 54,666,406 |
| 2022-02-22 | 5.980 | 6.180 | 5.940 | 6.010 | 5.655 | 52,015,379 |
| 2022-02-21 | 6.040 | 6.100 | 5.900 | 6.060 | 5.702 | 97,867,570 |
| 2022-02-18 | 5.710 | 6.360 | 5.700 | 6.300 | 5.928 | 142,177,500 |
| 2022-02-17 | 5.680 | 6.080 | 5.630 | 5.780 | 5.439 | 42,007,488 |
| 2022-02-16 | 5.640 | 5.710 | 5.610 | 5.690 | 5.354 | 14,800,730 |
| 2022-02-15 | 5.640 | 5.670 | 5.560 | 5.620 | 5.288 | 12,695,020 |
| 2022-02-14 | 5.610 | 5.730 | 5.600 | 5.680 | 5.345 | 14,570,000 |
| 2022-02-11 | 5.740 | 5.820 | 5.650 | 5.680 | 5.345 | 21,359,301 |
| 2022-02-10 | 5.670 | 5.820 | 5.600 | 5.750 | 5.410 | 28,597,609 |
| 2022-02-09 | 5.560 | 5.860 | 5.530 | 5.690 | 5.354 | 28,624,391 |
| 2022-02-08 | 5.550 | 5.580 | 5.480 | 5.560 | 5.232 | 15,572,920 |
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.