China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.550 | 3.600 | 3.530 | 3.580 | 3.567 | 12,576,511 |
| 2026-07-17 | 3.560 | 3.630 | 3.530 | 3.550 | 3.537 | 14,336,925 |
| 2026-07-16 | 3.570 | 3.590 | 3.530 | 3.570 | 3.557 | 10,044,199 |
| 2026-07-15 | 3.530 | 3.580 | 3.500 | 3.570 | 3.557 | 9,863,200 |
| 2026-07-14 | 3.470 | 3.550 | 3.460 | 3.530 | 3.517 | 10,847,500 |
| 2026-07-13 | 3.450 | 3.490 | 3.430 | 3.480 | 3.467 | 11,240,400 |
| 2026-07-10 | 3.410 | 3.480 | 3.380 | 3.450 | 3.437 | 8,807,100 |
| 2026-07-09 | 3.460 | 3.470 | 3.400 | 3.410 | 3.397 | 6,894,497 |
| 2026-07-08 | 3.430 | 3.470 | 3.390 | 3.450 | 3.437 | 6,217,883 |
| 2026-07-07 | 3.480 | 3.480 | 3.410 | 3.430 | 3.417 | 6,367,100 |
| 2026-07-06 | 3.470 | 3.510 | 3.440 | 3.490 | 3.477 | 7,644,734 |
| 2026-07-03 | 3.420 | 3.490 | 3.420 | 3.470 | 3.457 | 8,905,100 |
| 2026-07-02 | 3.410 | 3.480 | 3.400 | 3.430 | 3.417 | 9,248,800 |
| 2026-07-01 | 3.350 | 3.440 | 3.330 | 3.420 | 3.407 | 10,083,200 |
| 2026-06-30 | 3.420 | 3.430 | 3.330 | 3.350 | 3.338 | 11,237,600 |
| 2026-06-29 | 3.400 | 3.460 | 3.320 | 3.450 | 3.437 | 10,544,200 |
| 2026-06-26 | 3.440 | 3.450 | 3.390 | 3.410 | 3.397 | 10,019,680 |
| 2026-06-25 | 3.440 | 3.480 | 3.420 | 3.440 | 3.427 | 8,797,080 |
| 2026-06-24 | 3.550 | 3.560 | 3.440 | 3.460 | 3.447 | 9,094,429 |
| 2026-06-23 | 3.500 | 3.610 | 3.490 | 3.570 | 3.522 | 12,374,230 |
| 2026-06-22 | 3.500 | 3.540 | 3.420 | 3.530 | 3.483 | 15,000,664 |
| 2026-06-18 | 3.550 | 3.550 | 3.490 | 3.500 | 3.453 | 6,615,000 |
| 2026-06-17 | 3.550 | 3.570 | 3.510 | 3.560 | 3.512 | 11,143,350 |
| 2026-06-16 | 3.620 | 3.620 | 3.540 | 3.560 | 3.512 | 12,792,010 |
| 2026-06-15 | 3.620 | 3.650 | 3.610 | 3.630 | 3.581 | 11,370,680 |
| 2026-06-12 | 3.590 | 3.640 | 3.580 | 3.600 | 3.552 | 16,457,561 |
| 2026-06-11 | 3.620 | 3.640 | 3.570 | 3.580 | 3.532 | 8,392,800 |
| 2026-06-10 | 3.650 | 3.650 | 3.600 | 3.630 | 3.581 | 8,418,200 |
| 2026-06-09 | 3.680 | 3.700 | 3.630 | 3.650 | 3.601 | 8,898,600 |
| 2026-06-08 | 3.740 | 3.750 | 3.660 | 3.690 | 3.641 | 10,364,900 |
| 2026-06-05 | 3.740 | 3.790 | 3.730 | 3.770 | 3.720 | 7,857,400 |
| 2026-06-04 | 3.800 | 3.810 | 3.730 | 3.740 | 3.690 | 7,889,289 |
| 2026-06-03 | 3.820 | 3.830 | 3.780 | 3.790 | 3.739 | 7,333,100 |
| 2026-06-02 | 3.860 | 3.880 | 3.820 | 3.830 | 3.779 | 9,233,800 |
| 2026-06-01 | 3.820 | 3.880 | 3.770 | 3.870 | 3.818 | 10,096,700 |
| 2026-05-29 | 3.770 | 3.840 | 3.770 | 3.810 | 3.759 | 9,437,916 |
| 2026-05-28 | 3.770 | 3.790 | 3.720 | 3.780 | 3.729 | 8,085,816 |
| 2026-05-27 | 3.810 | 3.830 | 3.730 | 3.780 | 3.729 | 11,120,060 |
| 2026-05-26 | 3.840 | 3.840 | 3.780 | 3.810 | 3.759 | 10,912,060 |
| 2026-05-25 | 3.860 | 3.880 | 3.830 | 3.850 | 3.799 | 7,799,300 |
| 2026-05-22 | 3.870 | 3.880 | 3.850 | 3.860 | 3.808 | 9,901,423 |
| 2026-05-21 | 3.910 | 3.940 | 3.860 | 3.860 | 3.808 | 10,813,200 |
| 2026-05-20 | 3.940 | 3.940 | 3.900 | 3.910 | 3.858 | 7,749,500 |
| 2026-05-19 | 3.930 | 3.950 | 3.920 | 3.950 | 3.897 | 6,070,918 |
| 2026-05-18 | 3.940 | 3.940 | 3.910 | 3.930 | 3.877 | 6,266,000 |
| 2026-05-15 | 3.960 | 3.970 | 3.930 | 3.940 | 3.887 | 11,821,500 |
| 2026-05-14 | 3.990 | 3.990 | 3.950 | 3.970 | 3.917 | 15,542,890 |
| 2026-05-13 | 4.010 | 4.010 | 3.980 | 3.990 | 3.937 | 11,693,500 |
| 2026-05-12 | 4.000 | 4.030 | 3.990 | 4.000 | 3.947 | 14,184,410 |
| 2026-05-11 | 4.010 | 4.020 | 3.980 | 3.990 | 3.937 | 11,067,980 |
| 2026-05-08 | 3.980 | 4.010 | 3.980 | 4.000 | 3.947 | 10,970,400 |
| 2026-05-07 | 3.980 | 4.000 | 3.980 | 3.980 | 3.927 | 8,294,463 |
| 2026-05-06 | 3.990 | 3.990 | 3.970 | 3.980 | 3.927 | 12,985,850 |
| 2026-04-30 | 3.990 | 4.010 | 3.980 | 3.980 | 3.927 | 10,901,500 |
| 2026-04-29 | 3.960 | 4.000 | 3.960 | 4.000 | 3.947 | 9,601,100 |
| 2026-04-28 | 3.980 | 4.000 | 3.970 | 3.990 | 3.937 | 8,765,709 |
| 2026-04-27 | 4.000 | 4.020 | 3.980 | 3.990 | 3.937 | 8,197,700 |
| 2026-04-24 | 4.010 | 4.010 | 3.980 | 4.000 | 3.947 | 7,660,559 |
| 2026-04-23 | 4.020 | 4.020 | 3.980 | 4.020 | 3.966 | 12,616,290 |
| 2026-04-22 | 4.030 | 4.040 | 4.010 | 4.020 | 3.966 | 7,746,900 |
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.