China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.240 | 5.260 | 5.210 | 5.210 | 4.902 | 12,365,380 |
| 2021-11-04 | 5.250 | 5.310 | 5.210 | 5.260 | 4.949 | 13,017,700 |
| 2021-11-03 | 5.330 | 5.340 | 5.230 | 5.250 | 4.940 | 15,918,440 |
| 2021-11-02 | 5.230 | 5.380 | 5.190 | 5.340 | 5.025 | 28,846,619 |
| 2021-11-01 | 5.220 | 5.250 | 5.100 | 5.240 | 4.931 | 17,863,779 |
| 2021-10-29 | 5.180 | 5.250 | 5.160 | 5.220 | 4.912 | 14,628,850 |
| 2021-10-28 | 5.350 | 5.420 | 5.150 | 5.170 | 4.865 | 30,794,930 |
| 2021-10-27 | 5.240 | 5.670 | 5.110 | 5.460 | 5.138 | 52,886,020 |
| 2021-10-26 | 5.430 | 5.440 | 5.290 | 5.310 | 4.996 | 19,008,141 |
| 2021-10-25 | 5.380 | 5.470 | 5.320 | 5.440 | 5.119 | 16,416,160 |
| 2021-10-22 | 5.560 | 5.600 | 5.410 | 5.420 | 5.100 | 30,019,061 |
| 2021-10-21 | 5.750 | 5.790 | 5.600 | 5.610 | 5.279 | 28,641,670 |
| 2021-10-20 | 5.840 | 5.840 | 5.730 | 5.740 | 5.401 | 26,423,010 |
| 2021-10-19 | 5.860 | 5.900 | 5.820 | 5.870 | 5.523 | 17,963,211 |
| 2021-10-18 | 5.870 | 5.880 | 5.740 | 5.850 | 5.505 | 24,094,939 |
| 2021-10-15 | 6.040 | 6.140 | 5.910 | 5.930 | 5.580 | 29,893,881 |
| 2021-10-14 | 5.890 | 6.160 | 5.870 | 6.060 | 5.702 | 42,516,520 |
← NewerPage 21 of 21 · 1,217 trading days
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.