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
2026-01-16	4.110	4.130	4.080	4.090	4.035	13,099,790
2026-01-15	4.090	4.110	4.080	4.110	4.055	10,226,800
2026-01-14	4.110	4.150	4.080	4.100	4.045	21,915,910
2026-01-13	4.130	4.140	4.110	4.110	4.055	14,694,840
2026-01-12	4.110	4.130	4.090	4.130	4.075	15,332,000
2026-01-09	4.090	4.120	4.080	4.110	4.055	12,662,610
2026-01-08	4.090	4.100	4.080	4.090	4.035	11,330,600
2026-01-07	4.120	4.120	4.080	4.090	4.035	10,986,020
2026-01-06	4.080	4.120	4.070	4.120	4.065	14,725,200
2026-01-05	4.050	4.080	4.040	4.070	4.016	13,069,230
2025-12-31	4.060	4.060	4.040	4.050	3.996	7,837,000
2025-12-30	4.070	4.080	4.040	4.040	3.986	9,644,900
2025-12-29	4.100	4.110	4.070	4.070	4.016	9,256,226
2025-12-26	4.130	4.140	4.100	4.110	4.055	9,416,400
2025-12-25	4.120	4.150	4.120	4.130	4.075	10,684,400
2025-12-24	4.100	4.130	4.090	4.120	4.065	7,727,900
2025-12-23	4.120	4.140	4.100	4.100	4.045	8,229,726
2025-12-22	4.120	4.150	4.100	4.130	4.075	9,728,400
2025-12-19	4.080	4.130	4.070	4.120	4.065	12,067,800
2025-12-18	4.060	4.100	4.050	4.080	4.025	8,664,700
2025-12-17	4.050	4.080	4.020	4.070	4.016	10,887,220
2025-12-16	4.050	4.080	4.030	4.050	3.996	9,262,314
2025-12-15	4.040	4.080	4.020	4.060	4.006	9,573,425
2025-12-12	4.070	4.090	4.040	4.040	3.986	14,649,000
2025-12-11	4.110	4.110	4.070	4.070	4.016	9,261,925
2025-12-10	4.070	4.120	4.060	4.110	4.055	11,207,180
2025-12-09	4.100	4.110	4.070	4.070	4.016	9,964,700
2025-12-08	4.130	4.140	4.100	4.110	4.055	8,610,000
2025-12-05	4.100	4.130	4.070	4.120	4.065	8,574,400
2025-12-04	4.120	4.130	4.090	4.090	4.035	8,514,400
2025-12-03	4.110	4.130	4.090	4.130	4.075	11,861,370
2025-12-02	4.100	4.120	4.090	4.110	4.055	8,515,509
2025-12-01	4.080	4.110	4.080	4.110	4.055	9,482,110
2025-11-28	4.070	4.090	4.050	4.080	4.025	10,718,800
2025-11-27	4.080	4.090	4.060	4.070	4.016	10,132,390
2025-11-26	4.100	4.110	4.080	4.080	4.025	11,757,200
2025-11-25	4.100	4.110	4.080	4.090	4.035	12,672,200
2025-11-24	4.110	4.130	4.080	4.090	4.035	16,253,600
2025-11-21	4.160	4.200	4.100	4.110	4.055	21,785,500
2025-11-20	4.210	4.240	4.190	4.200	4.144	11,949,820
2025-11-19	4.220	4.230	4.180	4.190	4.134	12,262,700
2025-11-18	4.270	4.270	4.200	4.210	4.154	17,187,900
2025-11-17	4.290	4.290	4.250	4.270	4.213	12,058,700
2025-11-14	4.280	4.310	4.280	4.290	4.233	16,715,051
2025-11-13	4.290	4.300	4.260	4.290	4.233	11,988,990
2025-11-12	4.310	4.320	4.270	4.290	4.233	11,241,900
2025-11-11	4.300	4.310	4.280	4.310	4.252	13,899,450
2025-11-10	4.300	4.310	4.270	4.300	4.243	14,683,690
2025-11-07	4.270	4.300	4.260	4.300	4.243	15,896,990
2025-11-06	4.270	4.280	4.250	4.270	4.213	12,233,400
2025-11-05	4.250	4.280	4.230	4.270	4.213	15,626,190
2025-11-04	4.240	4.270	4.220	4.250	4.193	15,105,560
2025-11-03	4.210	4.240	4.190	4.240	4.183	11,842,910
2025-10-31	4.240	4.260	4.200	4.210	4.154	17,874,100
2025-10-30	4.250	4.280	4.230	4.250	4.193	12,440,590
2025-10-29	4.270	4.280	4.230	4.260	4.203	12,210,000
2025-10-28	4.260	4.300	4.240	4.270	4.213	16,652,820
2025-10-27	4.270	4.280	4.240	4.270	4.213	16,063,790
2025-10-24	4.290	4.300	4.240	4.260	4.203	17,139,000
2025-10-23	4.240	4.290	4.240	4.290	4.233	21,939,000

← NewerPage 4 of 21 · 1,212 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.