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
2025-07-22	4.220	4.500	4.190	4.380	4.301	80,494,766
2025-07-21	4.150	4.240	4.150	4.210	4.134	27,628,199
2025-07-18	4.120	4.150	4.110	4.140	4.065	11,666,730
2025-07-17	4.130	4.140	4.100	4.110	4.036	10,652,000
2025-07-16	4.130	4.140	4.100	4.130	4.056	12,168,600
2025-07-15	4.180	4.190	4.100	4.130	4.056	20,564,900
2025-07-14	4.160	4.190	4.150	4.170	4.095	10,239,200
2025-07-11	4.160	4.190	4.140	4.170	4.095	17,357,779
2025-07-10	4.100	4.170	4.100	4.160	4.085	17,736,980
2025-07-09	4.100	4.140	4.090	4.110	4.036	16,756,500
2025-07-08	4.110	4.120	4.080	4.100	4.026	12,432,080
2025-07-07	4.080	4.110	4.060	4.110	4.036	10,924,780
2025-07-04	4.080	4.100	4.070	4.080	4.007	13,986,500
2025-07-03	4.070	4.090	4.060	4.080	4.007	12,385,800
2025-07-02	4.070	4.080	4.060	4.070	3.997	13,063,200
2025-07-01	4.070	4.070	4.050	4.060	3.987	9,513,600
2025-06-30	4.060	4.070	4.040	4.060	3.987	9,968,000
2025-06-27	4.060	4.080	4.040	4.060	3.987	14,742,110
2025-06-26	4.090	4.110	4.080	4.110	3.976	11,662,910
2025-06-25	4.080	4.110	4.060	4.100	3.966	14,575,210
2025-06-24	4.060	4.080	4.040	4.080	3.947	14,617,010
2025-06-23	4.020	4.050	4.010	4.050	3.918	9,515,300
2025-06-20	4.030	4.060	4.020	4.030	3.899	11,821,490
2025-06-19	4.040	4.050	4.000	4.030	3.899	13,630,800
2025-06-18	4.070	4.080	4.040	4.040	3.908	10,353,500
2025-06-17	4.050	4.090	4.030	4.080	3.947	16,725,600
2025-06-16	4.060	4.070	4.020	4.050	3.918	20,562,320
2025-06-13	4.070	4.110	4.050	4.060	3.928	36,951,301
2025-06-12	4.090	4.100	4.060	4.080	3.947	19,064,539
2025-06-11	4.080	4.100	4.070	4.090	3.957	11,657,310
2025-06-10	4.100	4.110	4.060	4.080	3.947	16,666,000
2025-06-09	4.110	4.120	4.090	4.090	3.957	12,351,900
2025-06-06	4.110	4.130	4.100	4.110	3.976	7,720,700
2025-06-05	4.120	4.140	4.100	4.110	3.976	9,996,283
2025-06-04	4.150	4.150	4.100	4.140	4.005	13,598,700
2025-06-03	4.110	4.160	4.090	4.150	4.015	20,551,750
2025-05-30	4.100	4.130	4.090	4.120	3.986	15,390,000
2025-05-29	4.100	4.120	4.080	4.110	3.976	11,680,880
2025-05-28	4.070	4.100	4.060	4.100	3.966	10,264,500
2025-05-27	4.060	4.090	4.040	4.080	3.947	11,142,600
2025-05-26	4.060	4.080	4.040	4.060	3.928	8,309,900
2025-05-23	4.110	4.120	4.040	4.040	3.908	14,425,300
2025-05-22	4.110	4.120	4.070	4.100	3.966	11,697,520
2025-05-21	4.120	4.140	4.100	4.110	3.976	10,374,900
2025-05-20	4.130	4.140	4.090	4.120	3.986	12,712,400
2025-05-19	4.060	4.130	4.060	4.120	3.986	16,878,400
2025-05-16	4.090	4.110	4.060	4.060	3.928	14,691,890
2025-05-15	4.140	4.160	4.090	4.100	3.966	19,651,721
2025-05-14	4.080	4.140	4.050	4.130	3.995	25,673,600
2025-05-13	4.080	4.100	4.060	4.080	3.947	12,942,200
2025-05-12	4.060	4.080	4.050	4.070	3.937	11,156,800
2025-05-09	4.070	4.080	4.050	4.050	3.918	9,547,004
2025-05-08	4.050	4.080	4.040	4.070	3.937	11,096,300
2025-05-07	4.050	4.080	4.030	4.060	3.928	16,902,801
2025-05-06	4.000	4.030	3.990	4.030	3.899	9,403,431
2025-04-30	4.030	4.040	3.990	3.990	3.860	15,188,100
2025-04-29	4.050	4.070	4.020	4.030	3.899	15,131,200
2025-04-28	4.070	4.090	4.040	4.070	3.937	10,477,690
2025-04-25	4.040	4.080	4.040	4.070	3.937	11,642,010
2025-04-24	4.050	4.070	4.030	4.050	3.918	12,102,760

← NewerPage 6 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.