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
2025-10-22	4.240	4.270	4.230	4.250	4.193	17,003,279
2025-10-21	4.210	4.270	4.200	4.260	4.183	22,197,930
2025-10-20	4.210	4.210	4.170	4.210	4.134	11,784,900
2025-10-17	4.220	4.230	4.170	4.190	4.115	12,877,000
2025-10-16	4.230	4.230	4.210	4.220	4.144	10,988,600
2025-10-15	4.220	4.240	4.210	4.230	4.154	10,560,000
2025-10-14	4.210	4.240	4.200	4.230	4.154	16,265,200
2025-10-13	4.180	4.210	4.160	4.200	4.124	14,175,600
2025-10-10	4.200	4.240	4.190	4.220	4.144	14,923,900
2025-10-09	4.170	4.200	4.160	4.200	4.124	12,776,000
2025-09-30	4.170	4.170	4.150	4.170	4.095	7,748,900
2025-09-29	4.150	4.180	4.120	4.170	4.095	11,926,500
2025-09-26	4.160	4.170	4.140	4.160	4.085	7,119,241
2025-09-25	4.180	4.180	4.140	4.160	4.085	9,899,900
2025-09-24	4.160	4.190	4.150	4.180	4.105	11,902,000
2025-09-23	4.170	4.180	4.120	4.170	4.095	14,868,930
2025-09-22	4.190	4.200	4.160	4.170	4.095	10,251,260
2025-09-19	4.200	4.220	4.170	4.200	4.124	14,326,050
2025-09-18	4.270	4.270	4.190	4.210	4.134	20,245,891
2025-09-17	4.260	4.270	4.230	4.260	4.183	15,006,000
2025-09-16	4.230	4.270	4.210	4.270	4.193	23,427,900
2025-09-15	4.220	4.240	4.190	4.220	4.144	12,177,310
2025-09-12	4.240	4.250	4.210	4.220	4.144	14,424,550
2025-09-11	4.190	4.230	4.170	4.230	4.154	15,628,450
2025-09-10	4.190	4.200	4.180	4.200	4.124	8,502,400
2025-09-09	4.220	4.220	4.180	4.190	4.115	14,314,500
2025-09-08	4.210	4.230	4.190	4.220	4.144	12,402,710
2025-09-05	4.170	4.210	4.150	4.210	4.134	13,660,480
2025-09-04	4.160	4.180	4.150	4.170	4.095	12,968,720
2025-09-03	4.240	4.240	4.160	4.170	4.095	15,966,450
2025-09-02	4.230	4.240	4.200	4.240	4.164	14,347,500
2025-09-01	4.240	4.260	4.210	4.240	4.164	16,773,900
2025-08-29	4.240	4.300	4.240	4.240	4.164	19,780,840
2025-08-28	4.250	4.270	4.190	4.260	4.183	21,830,061
2025-08-27	4.320	4.330	4.240	4.240	4.164	27,447,000
2025-08-26	4.320	4.340	4.300	4.330	4.252	18,554,750
2025-08-25	4.320	4.350	4.310	4.330	4.252	23,823,699
2025-08-22	4.300	4.320	4.270	4.320	4.242	18,619,600
2025-08-21	4.290	4.320	4.280	4.300	4.223	22,880,000
2025-08-20	4.240	4.290	4.230	4.290	4.213	17,514,689
2025-08-19	4.250	4.270	4.230	4.250	4.173	16,829,711
2025-08-18	4.250	4.270	4.240	4.260	4.183	17,353,990
2025-08-15	4.220	4.250	4.210	4.250	4.173	14,779,940
2025-08-14	4.280	4.290	4.220	4.230	4.154	20,550,740
2025-08-13	4.280	4.290	4.260	4.280	4.203	16,002,900
2025-08-12	4.310	4.320	4.270	4.290	4.213	16,363,000
2025-08-11	4.320	4.340	4.300	4.320	4.242	21,198,500
2025-08-08	4.270	4.330	4.260	4.320	4.242	32,538,740
2025-08-07	4.270	4.290	4.260	4.270	4.193	14,643,600
2025-08-06	4.300	4.300	4.250	4.270	4.193	17,504,100
2025-08-05	4.280	4.300	4.260	4.300	4.223	17,264,510
2025-08-04	4.260	4.270	4.230	4.270	4.193	19,993,900
2025-08-01	4.290	4.310	4.260	4.260	4.183	19,675,600
2025-07-31	4.320	4.330	4.270	4.290	4.213	29,234,881
2025-07-30	4.350	4.370	4.300	4.320	4.242	31,180,650
2025-07-29	4.350	4.390	4.300	4.370	4.291	42,492,047
2025-07-28	4.470	4.470	4.330	4.370	4.291	67,556,547
2025-07-25	4.590	4.720	4.510	4.510	4.429	88,919,102
2025-07-24	4.790	4.790	4.500	4.590	4.507	176,535,391
2025-07-23	4.640	4.820	4.480	4.820	4.733	124,023,906

← NewerPage 5 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.