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
2026-04-21	4.020	4.040	4.010	4.030	3.976	7,804,909
2026-04-20	4.030	4.030	4.010	4.020	3.966	10,447,300
2026-04-17	4.030	4.040	4.010	4.030	3.976	9,807,976
2026-04-16	4.030	4.050	4.020	4.040	3.986	11,855,680
2026-04-15	4.040	4.050	4.020	4.040	3.986	11,876,530
2026-04-14	4.050	4.070	4.010	4.030	3.976	14,411,230
2026-04-13	4.050	4.060	4.020	4.050	3.996	14,235,510
2026-04-10	4.070	4.130	4.060	4.070	4.016	17,775,051
2026-04-09	4.100	4.140	4.040	4.050	3.996	21,478,609
2026-04-08	4.110	4.130	4.090	4.120	4.065	21,061,199
2026-04-07	4.080	4.110	4.010	4.090	4.035	18,542,500
2026-04-03	4.120	4.270	4.050	4.060	4.006	27,879,779
2026-04-02	4.120	4.160	4.080	4.120	4.065	18,062,551
2026-04-01	4.240	4.260	4.120	4.130	4.075	40,888,754
2026-03-31	4.120	4.300	4.100	4.240	4.183	53,761,320
2026-03-30	4.080	4.120	4.030	4.110	4.055	17,779,500
2026-03-27	4.150	4.190	4.080	4.100	4.045	28,492,500
2026-03-26	4.110	4.300	4.100	4.190	4.134	39,815,000
2026-03-25	4.010	4.150	3.980	4.120	4.065	30,328,990
2026-03-24	3.960	4.000	3.920	4.000	3.947	19,533,301
2026-03-23	4.110	4.140	3.900	3.920	3.868	47,346,512
2026-03-20	4.180	4.220	4.150	4.160	4.104	20,148,551
2026-03-19	4.220	4.260	4.170	4.190	4.134	17,135,301
2026-03-18	4.260	4.280	4.210	4.250	4.193	18,899,900
2026-03-17	4.290	4.310	4.250	4.250	4.193	20,265,391
2026-03-16	4.320	4.340	4.260	4.280	4.223	25,709,801
2026-03-13	4.300	4.350	4.280	4.320	4.262	27,679,811
2026-03-12	4.300	4.320	4.280	4.310	4.252	22,854,600
2026-03-11	4.260	4.310	4.210	4.300	4.243	29,864,141
2026-03-10	4.230	4.270	4.220	4.250	4.193	21,305,869
2026-03-09	4.250	4.310	4.210	4.220	4.164	26,029,199
2026-03-06	4.130	4.250	4.120	4.250	4.193	26,512,480
2026-03-05	4.150	4.170	4.110	4.150	4.095	19,911,750
2026-03-04	4.170	4.180	4.100	4.120	4.065	30,568,061
2026-03-03	4.250	4.290	4.210	4.230	4.173	33,675,129
2026-03-02	4.220	4.260	4.180	4.240	4.183	32,548,801
2026-02-27	4.180	4.220	4.170	4.210	4.154	15,331,640
2026-02-26	4.200	4.200	4.160	4.180	4.124	12,548,600
2026-02-25	4.170	4.220	4.160	4.200	4.144	22,484,430
2026-02-24	4.140	4.180	4.130	4.170	4.114	11,942,200
2026-02-13	4.180	4.180	4.110	4.120	4.065	12,431,810
2026-02-12	4.210	4.210	4.170	4.180	4.124	9,653,844
2026-02-11	4.170	4.210	4.160	4.200	4.144	11,676,110
2026-02-10	4.190	4.190	4.160	4.170	4.114	10,081,700
2026-02-09	4.180	4.200	4.170	4.200	4.144	14,103,590
2026-02-06	4.140	4.290	4.110	4.170	4.114	29,960,400
2026-02-05	4.140	4.160	4.120	4.140	4.085	15,980,010
2026-02-04	4.090	4.150	4.080	4.140	4.085	18,337,600
2026-02-03	4.130	4.150	4.070	4.090	4.035	23,173,660
2026-02-02	4.190	4.210	4.100	4.110	4.055	24,728,211
2026-01-30	4.220	4.340	4.180	4.210	4.154	30,982,510
2026-01-29	4.210	4.220	4.180	4.210	4.154	17,498,199
2026-01-28	4.180	4.220	4.160	4.220	4.164	22,416,510
2026-01-27	4.200	4.210	4.140	4.170	4.114	16,830,400
2026-01-26	4.200	4.220	4.170	4.200	4.144	19,836,699
2026-01-23	4.200	4.210	4.170	4.210	4.154	16,504,039
2026-01-22	4.150	4.220	4.140	4.210	4.154	25,089,609
2026-01-21	4.130	4.150	4.120	4.140	4.085	11,552,300
2026-01-20	4.120	4.150	4.110	4.140	4.085	18,323,119
2026-01-19	4.080	4.120	4.080	4.120	4.065	11,238,210

← NewerPage 3 of 21 · 1,216 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.