China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.050 | 4.070 | 4.030 | 4.050 | 3.918 | 12,102,760 |
| 2025-04-23 | 4.110 | 4.120 | 4.050 | 4.060 | 3.928 | 15,986,600 |
| 2025-04-22 | 4.040 | 4.110 | 4.030 | 4.100 | 3.966 | 25,555,801 |
| 2025-04-21 | 4.060 | 4.060 | 4.020 | 4.040 | 3.908 | 13,211,400 |
| 2025-04-18 | 4.060 | 4.070 | 4.030 | 4.050 | 3.918 | 10,293,200 |
| 2025-04-17 | 4.070 | 4.090 | 4.050 | 4.070 | 3.937 | 12,602,900 |
| 2025-04-16 | 4.080 | 4.110 | 4.050 | 4.090 | 3.957 | 17,964,141 |
| 2025-04-15 | 4.090 | 4.100 | 4.050 | 4.080 | 3.947 | 13,450,400 |
| 2025-04-14 | 4.130 | 4.130 | 4.080 | 4.100 | 3.966 | 23,477,641 |
| 2025-04-11 | 4.080 | 4.200 | 4.080 | 4.130 | 3.995 | 37,829,898 |
| 2025-04-10 | 4.100 | 4.130 | 4.030 | 4.100 | 3.966 | 37,855,840 |
| 2025-04-09 | 3.930 | 4.080 | 3.890 | 4.080 | 3.947 | 36,550,992 |
| 2025-04-08 | 3.830 | 3.970 | 3.830 | 3.940 | 3.812 | 30,777,461 |
| 2025-04-07 | 4.010 | 4.050 | 3.740 | 3.820 | 3.696 | 40,680,152 |
| 2025-04-03 | 4.040 | 4.110 | 4.020 | 4.100 | 3.966 | 18,589,000 |
| 2025-04-02 | 4.070 | 4.070 | 4.040 | 4.050 | 3.918 | 8,998,300 |
| 2025-04-01 | 4.020 | 4.080 | 4.020 | 4.070 | 3.937 | 14,632,600 |
| 2025-03-31 | 4.050 | 4.080 | 4.010 | 4.010 | 3.879 | 16,290,200 |
| 2025-03-28 | 4.070 | 4.090 | 4.050 | 4.060 | 3.928 | 11,464,110 |
| 2025-03-27 | 4.100 | 4.100 | 4.060 | 4.080 | 3.947 | 10,192,600 |
| 2025-03-26 | 4.110 | 4.120 | 4.080 | 4.100 | 3.966 | 11,110,930 |
| 2025-03-25 | 4.050 | 4.120 | 4.050 | 4.110 | 3.976 | 22,260,820 |
| 2025-03-24 | 4.060 | 4.080 | 4.020 | 4.050 | 3.918 | 16,488,119 |
| 2025-03-21 | 4.040 | 4.110 | 4.040 | 4.070 | 3.937 | 22,125,490 |
| 2025-03-20 | 4.050 | 4.070 | 4.040 | 4.050 | 3.918 | 11,382,200 |
| 2025-03-19 | 4.060 | 4.070 | 4.040 | 4.050 | 3.918 | 9,455,600 |
| 2025-03-18 | 4.070 | 4.080 | 4.040 | 4.070 | 3.937 | 12,707,800 |
| 2025-03-17 | 4.050 | 4.080 | 4.050 | 4.060 | 3.928 | 16,245,200 |
| 2025-03-14 | 4.010 | 4.050 | 4.000 | 4.040 | 3.908 | 21,216,641 |
| 2025-03-13 | 4.000 | 4.010 | 3.980 | 4.010 | 3.879 | 10,048,550 |
| 2025-03-12 | 3.990 | 4.010 | 3.980 | 4.010 | 3.879 | 11,880,200 |
| 2025-03-11 | 3.960 | 3.990 | 3.960 | 3.990 | 3.860 | 7,952,049 |
| 2025-03-10 | 3.990 | 4.000 | 3.970 | 3.980 | 3.850 | 8,459,400 |
| 2025-03-07 | 3.980 | 4.010 | 3.970 | 3.990 | 3.860 | 13,108,460 |
| 2025-03-06 | 3.970 | 3.990 | 3.950 | 3.990 | 3.860 | 12,024,930 |
| 2025-03-05 | 3.970 | 3.980 | 3.940 | 3.960 | 3.831 | 10,283,560 |
| 2025-03-04 | 3.960 | 3.980 | 3.940 | 3.970 | 3.841 | 9,537,138 |
| 2025-03-03 | 4.000 | 4.010 | 3.950 | 3.960 | 3.831 | 19,172,180 |
| 2025-02-28 | 4.010 | 4.030 | 3.980 | 4.000 | 3.870 | 18,135,301 |
| 2025-02-27 | 4.020 | 4.030 | 3.990 | 4.020 | 3.889 | 13,192,100 |
| 2025-02-26 | 3.990 | 4.020 | 3.990 | 4.020 | 3.889 | 11,135,690 |
| 2025-02-25 | 4.010 | 4.030 | 3.980 | 4.000 | 3.870 | 14,510,500 |
| 2025-02-24 | 4.010 | 4.050 | 4.000 | 4.030 | 3.899 | 17,798,490 |
| 2025-02-21 | 4.010 | 4.020 | 3.980 | 4.010 | 3.879 | 14,338,300 |
| 2025-02-20 | 4.000 | 4.030 | 3.980 | 4.000 | 3.870 | 16,667,820 |
| 2025-02-19 | 3.970 | 4.000 | 3.960 | 3.990 | 3.860 | 11,576,340 |
| 2025-02-18 | 4.010 | 4.020 | 3.950 | 3.970 | 3.841 | 15,273,700 |
| 2025-02-17 | 4.010 | 4.030 | 3.980 | 4.010 | 3.879 | 15,111,700 |
| 2025-02-14 | 4.030 | 4.040 | 3.990 | 4.000 | 3.870 | 16,805,010 |
| 2025-02-13 | 4.050 | 4.060 | 4.030 | 4.030 | 3.899 | 14,000,410 |
| 2025-02-12 | 4.040 | 4.050 | 4.010 | 4.050 | 3.918 | 12,790,890 |
| 2025-02-11 | 4.050 | 4.060 | 4.010 | 4.040 | 3.908 | 13,917,400 |
| 2025-02-10 | 4.050 | 4.080 | 4.040 | 4.050 | 3.918 | 14,547,950 |
| 2025-02-07 | 4.030 | 4.060 | 4.020 | 4.050 | 3.918 | 16,848,270 |
| 2025-02-06 | 4.000 | 4.040 | 3.990 | 4.030 | 3.899 | 10,693,510 |
| 2025-02-05 | 4.040 | 4.050 | 3.990 | 4.010 | 3.879 | 12,275,310 |
| 2025-01-27 | 3.990 | 4.050 | 3.990 | 4.020 | 3.889 | 12,742,340 |
| 2025-01-24 | 3.960 | 4.000 | 3.950 | 3.990 | 3.860 | 11,617,840 |
| 2025-01-23 | 3.970 | 4.040 | 3.960 | 3.970 | 3.841 | 13,243,240 |
| 2025-01-22 | 3.940 | 3.960 | 3.920 | 3.950 | 3.821 | 8,274,800 |
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.