China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.980 | 3.990 | 3.940 | 3.950 | 3.821 | 7,164,540 |
| 2025-01-20 | 3.970 | 3.990 | 3.950 | 3.980 | 3.850 | 9,989,886 |
| 2025-01-17 | 3.930 | 3.970 | 3.920 | 3.950 | 3.821 | 8,653,300 |
| 2025-01-16 | 3.950 | 4.000 | 3.920 | 3.950 | 3.821 | 12,276,310 |
| 2025-01-15 | 3.960 | 3.970 | 3.930 | 3.940 | 3.812 | 11,499,500 |
| 2025-01-14 | 3.870 | 3.970 | 3.870 | 3.950 | 3.821 | 17,434,600 |
| 2025-01-13 | 3.860 | 3.880 | 3.840 | 3.870 | 3.744 | 11,311,300 |
| 2025-01-10 | 3.960 | 3.970 | 3.860 | 3.870 | 3.744 | 16,706,600 |
| 2025-01-09 | 3.990 | 3.990 | 3.960 | 3.960 | 3.831 | 13,316,420 |
| 2025-01-08 | 4.000 | 4.050 | 3.940 | 4.000 | 3.870 | 16,190,100 |
| 2025-01-07 | 4.000 | 4.030 | 3.970 | 4.010 | 3.879 | 12,305,700 |
| 2025-01-06 | 4.000 | 4.030 | 3.960 | 4.010 | 3.879 | 14,438,300 |
| 2025-01-03 | 4.060 | 4.090 | 3.980 | 3.990 | 3.860 | 19,661,090 |
| 2025-01-02 | 4.170 | 4.190 | 4.000 | 4.040 | 3.908 | 24,673,641 |
| 2024-12-31 | 4.260 | 4.260 | 4.170 | 4.170 | 4.034 | 17,234,689 |
| 2024-12-30 | 4.250 | 4.270 | 4.230 | 4.260 | 4.121 | 13,944,600 |
| 2024-12-27 | 4.190 | 4.270 | 4.190 | 4.260 | 4.121 | 18,933,109 |
| 2024-12-26 | 4.230 | 4.250 | 4.190 | 4.200 | 4.063 | 13,282,520 |
| 2024-12-25 | 4.270 | 4.270 | 4.220 | 4.250 | 4.112 | 14,462,600 |
| 2024-12-24 | 4.190 | 4.280 | 4.180 | 4.260 | 4.121 | 28,277,260 |
| 2024-12-23 | 4.230 | 4.250 | 4.170 | 4.170 | 4.034 | 24,932,840 |
| 2024-12-20 | 4.220 | 4.240 | 4.210 | 4.230 | 4.092 | 15,831,300 |
| 2024-12-19 | 4.240 | 4.250 | 4.190 | 4.230 | 4.092 | 19,627,770 |
| 2024-12-18 | 4.290 | 4.340 | 4.260 | 4.270 | 4.131 | 20,487,900 |
| 2024-12-17 | 4.320 | 4.340 | 4.250 | 4.260 | 4.121 | 20,707,689 |
| 2024-12-16 | 4.320 | 4.360 | 4.310 | 4.320 | 4.179 | 20,455,000 |
| 2024-12-13 | 4.390 | 4.400 | 4.300 | 4.330 | 4.189 | 34,380,898 |
| 2024-12-12 | 4.370 | 4.420 | 4.340 | 4.410 | 4.266 | 30,341,529 |
| 2024-12-11 | 4.340 | 4.390 | 4.330 | 4.370 | 4.228 | 19,835,891 |
| 2024-12-10 | 4.450 | 4.470 | 4.340 | 4.350 | 4.208 | 31,491,391 |
| 2024-12-09 | 4.360 | 4.410 | 4.340 | 4.370 | 4.228 | 22,926,730 |
| 2024-12-06 | 4.310 | 4.380 | 4.300 | 4.370 | 4.228 | 26,834,801 |
| 2024-12-05 | 4.300 | 4.330 | 4.280 | 4.310 | 4.170 | 18,938,660 |
| 2024-12-04 | 4.380 | 4.380 | 4.300 | 4.320 | 4.179 | 25,041,920 |
| 2024-12-03 | 4.370 | 4.410 | 4.350 | 4.390 | 4.247 | 32,305,789 |
| 2024-12-02 | 4.340 | 4.390 | 4.340 | 4.370 | 4.228 | 35,766,102 |
| 2024-11-29 | 4.340 | 4.400 | 4.330 | 4.360 | 4.218 | 33,658,207 |
| 2024-11-28 | 4.380 | 4.390 | 4.290 | 4.350 | 4.208 | 49,524,398 |
| 2024-11-27 | 4.240 | 4.370 | 4.160 | 4.350 | 4.208 | 49,771,727 |
| 2024-11-26 | 4.200 | 4.300 | 4.190 | 4.250 | 4.112 | 24,288,199 |
| 2024-11-25 | 4.210 | 4.260 | 4.160 | 4.210 | 4.073 | 24,320,320 |
| 2024-11-22 | 4.330 | 4.370 | 4.220 | 4.220 | 4.083 | 33,273,199 |
| 2024-11-21 | 4.330 | 4.340 | 4.290 | 4.320 | 4.179 | 17,100,260 |
| 2024-11-20 | 4.300 | 4.340 | 4.270 | 4.340 | 4.199 | 25,685,051 |
| 2024-11-19 | 4.290 | 4.350 | 4.230 | 4.310 | 4.170 | 34,604,609 |
| 2024-11-18 | 4.310 | 4.400 | 4.290 | 4.310 | 4.170 | 48,760,398 |
| 2024-11-15 | 4.250 | 4.310 | 4.240 | 4.250 | 4.112 | 25,341,699 |
| 2024-11-14 | 4.380 | 4.380 | 4.250 | 4.270 | 4.131 | 32,130,711 |
| 2024-11-13 | 4.300 | 4.420 | 4.290 | 4.380 | 4.237 | 48,299,059 |
| 2024-11-12 | 4.320 | 4.370 | 4.280 | 4.320 | 4.179 | 32,884,602 |
| 2024-11-11 | 4.340 | 4.370 | 4.270 | 4.320 | 4.179 | 29,502,420 |
| 2024-11-08 | 4.400 | 4.440 | 4.340 | 4.360 | 4.218 | 35,828,020 |
| 2024-11-07 | 4.250 | 4.380 | 4.250 | 4.380 | 4.237 | 36,275,781 |
| 2024-11-06 | 4.280 | 4.300 | 4.250 | 4.270 | 4.131 | 23,977,801 |
| 2024-11-05 | 4.200 | 4.290 | 4.190 | 4.280 | 4.141 | 32,124,430 |
| 2024-11-04 | 4.180 | 4.210 | 4.170 | 4.210 | 4.073 | 18,590,230 |
| 2024-11-01 | 4.190 | 4.250 | 4.150 | 4.180 | 4.044 | 30,779,311 |
| 2024-10-31 | 4.210 | 4.220 | 4.170 | 4.200 | 4.063 | 20,025,301 |
| 2024-10-30 | 4.200 | 4.240 | 4.170 | 4.200 | 4.063 | 22,203,811 |
| 2024-10-29 | 4.320 | 4.320 | 4.220 | 4.240 | 4.102 | 23,128,000 |
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.