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
2022-02-07	5.410	5.600	5.350	5.540	5.213	19,486,770
2022-01-28	5.230	5.350	5.170	5.310	4.996	19,233,170
2022-01-27	5.260	5.380	5.150	5.230	4.921	14,569,820
2022-01-26	5.220	5.270	5.210	5.250	4.940	8,472,447
2022-01-25	5.420	5.450	5.220	5.230	4.921	16,159,700
2022-01-24	5.450	5.490	5.410	5.430	5.109	10,364,560
2022-01-21	5.510	5.570	5.430	5.480	5.156	12,474,380
2022-01-20	5.650	5.650	5.500	5.510	5.185	17,632,471
2022-01-19	5.700	5.720	5.620	5.650	5.316	12,654,490
2022-01-18	5.690	5.770	5.620	5.670	5.335	15,307,840
2022-01-17	5.650	5.730	5.650	5.700	5.363	12,892,090
2022-01-14	5.780	5.830	5.630	5.640	5.307	21,403,119
2022-01-13	5.980	5.980	5.780	5.790	5.448	30,282,500
2022-01-12	5.930	5.970	5.920	5.970	5.617	16,531,721
2022-01-11	5.950	6.040	5.950	5.960	5.608	19,056,971
2022-01-10	6.020	6.040	5.900	5.960	5.608	19,956,480
2022-01-07	5.990	6.160	5.900	6.020	5.665	37,083,168
2022-01-06	5.850	6.090	5.830	6.010	5.655	27,026,869
2022-01-05	6.070	6.080	5.880	5.880	5.533	34,977,391
2022-01-04	6.060	6.100	6.040	6.080	5.721	23,445,641
2021-12-31	6.140	6.140	6.050	6.060	5.702	26,536,199
2021-12-30	6.010	6.200	5.970	6.150	5.787	39,258,473
2021-12-29	5.970	6.140	5.950	6.050	5.693	32,414,779
2021-12-28	6.080	6.120	5.950	5.970	5.617	37,789,594
2021-12-27	6.250	6.260	6.050	6.070	5.712	48,238,793
2021-12-24	6.280	6.420	6.240	6.300	5.928	51,145,672
2021-12-23	6.470	6.580	6.270	6.340	5.966	98,429,484
2021-12-22	6.830	7.060	6.530	6.550	6.163	127,596,398
2021-12-21	7.000	7.480	6.650	6.830	6.427	211,815,906
2021-12-20	6.200	6.860	6.180	6.860	6.455	154,490,203
2021-12-17	6.100	6.490	6.080	6.240	5.872	75,176,719
2021-12-16	6.130	6.290	6.110	6.120	5.759	52,914,953
2021-12-15	6.020	6.450	5.980	6.260	5.890	80,450,961
2021-12-14	6.180	6.220	6.050	6.060	5.702	58,489,648
2021-12-13	6.340	6.540	6.150	6.260	5.890	96,852,688
2021-12-10	6.010	6.240	5.920	6.170	5.806	66,498,234
2021-12-09	6.080	6.170	5.960	6.070	5.712	72,926,078
2021-12-08	6.430	6.430	6.110	6.190	5.825	106,585,297
2021-12-07	5.870	6.440	5.760	6.440	6.060	129,805,297
2021-12-06	5.750	5.890	5.660	5.850	5.505	64,375,641
2021-12-03	5.750	6.180	5.610	5.920	5.570	127,153,695
2021-12-02	5.250	5.750	5.220	5.750	5.410	64,638,328
2021-12-01	5.180	5.240	5.160	5.230	4.921	13,432,600
2021-11-30	5.180	5.250	5.170	5.200	4.893	12,253,550
2021-11-29	5.180	5.230	5.130	5.170	4.865	13,880,380
2021-11-26	5.230	5.270	5.210	5.220	4.912	12,374,940
2021-11-25	5.280	5.290	5.230	5.240	4.931	11,706,330
2021-11-24	5.260	5.290	5.230	5.290	4.978	12,857,490
2021-11-23	5.230	5.320	5.230	5.280	4.968	16,285,310
2021-11-22	5.240	5.270	5.210	5.240	4.931	14,582,800
2021-11-19	5.210	5.280	5.190	5.240	4.931	11,932,450
2021-11-18	5.260	5.270	5.200	5.210	4.902	13,251,610
2021-11-17	5.240	5.280	5.210	5.270	4.959	11,146,290
2021-11-16	5.360	5.370	5.240	5.240	4.931	17,756,430
2021-11-15	5.350	5.390	5.290	5.370	5.053	15,377,520
2021-11-12	5.380	5.390	5.310	5.340	5.025	14,092,150
2021-11-11	5.390	5.410	5.350	5.390	5.072	13,845,690
2021-11-10	5.330	5.430	5.310	5.390	5.072	18,276,850
2021-11-09	5.320	5.400	5.300	5.330	5.015	15,149,320
2021-11-08	5.250	5.370	5.210	5.350	5.034	22,827,869

← NewerPage 20 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.