China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.240 | 4.320 | 4.220 | 4.320 | 4.179 | 27,533,619 |
| 2024-10-25 | 4.200 | 4.240 | 4.190 | 4.240 | 4.102 | 17,624,000 |
| 2024-10-24 | 4.220 | 4.230 | 4.170 | 4.200 | 4.063 | 14,779,340 |
| 2024-10-23 | 4.210 | 4.260 | 4.190 | 4.240 | 4.102 | 23,809,500 |
| 2024-10-22 | 4.160 | 4.200 | 4.140 | 4.200 | 4.063 | 25,309,311 |
| 2024-10-21 | 4.170 | 4.200 | 4.140 | 4.170 | 4.034 | 26,058,119 |
| 2024-10-18 | 4.100 | 4.210 | 4.060 | 4.170 | 4.034 | 32,028,100 |
| 2024-10-17 | 4.180 | 4.200 | 4.100 | 4.100 | 3.966 | 18,012,689 |
| 2024-10-16 | 4.100 | 4.190 | 4.080 | 4.170 | 4.034 | 20,902,400 |
| 2024-10-15 | 4.160 | 4.200 | 4.120 | 4.120 | 3.986 | 23,284,381 |
| 2024-10-14 | 4.150 | 4.190 | 4.100 | 4.190 | 4.054 | 31,716,740 |
| 2024-10-11 | 4.270 | 4.290 | 4.100 | 4.130 | 3.995 | 37,796,609 |
| 2024-10-10 | 4.140 | 4.410 | 4.110 | 4.280 | 4.141 | 63,851,969 |
| 2024-10-09 | 4.350 | 4.350 | 4.100 | 4.100 | 3.966 | 52,823,859 |
| 2024-10-08 | 4.790 | 4.790 | 4.300 | 4.440 | 4.295 | 84,967,766 |
| 2024-09-30 | 4.190 | 4.390 | 4.100 | 4.360 | 4.218 | 73,897,102 |
| 2024-09-27 | 4.020 | 4.090 | 4.000 | 4.060 | 3.928 | 33,380,750 |
| 2024-09-26 | 3.880 | 3.970 | 3.850 | 3.970 | 3.841 | 22,534,400 |
| 2024-09-25 | 3.860 | 3.940 | 3.860 | 3.870 | 3.744 | 28,783,199 |
| 2024-09-24 | 3.730 | 3.830 | 3.720 | 3.830 | 3.705 | 19,675,801 |
| 2024-09-23 | 3.710 | 3.730 | 3.690 | 3.710 | 3.589 | 5,935,400 |
| 2024-09-20 | 3.760 | 3.760 | 3.700 | 3.720 | 3.599 | 11,997,230 |
| 2024-09-19 | 3.690 | 3.760 | 3.670 | 3.750 | 3.628 | 13,629,200 |
| 2024-09-18 | 3.720 | 3.730 | 3.630 | 3.690 | 3.570 | 9,553,500 |
| 2024-09-13 | 3.690 | 3.730 | 3.680 | 3.700 | 3.579 | 7,102,691 |
| 2024-09-12 | 3.680 | 3.720 | 3.680 | 3.690 | 3.570 | 7,197,043 |
| 2024-09-11 | 3.720 | 3.730 | 3.660 | 3.680 | 3.560 | 9,277,200 |
| 2024-09-10 | 3.740 | 3.760 | 3.670 | 3.740 | 3.618 | 12,616,900 |
| 2024-09-09 | 3.760 | 3.800 | 3.730 | 3.760 | 3.638 | 9,692,947 |
| 2024-09-06 | 3.750 | 3.870 | 3.750 | 3.760 | 3.638 | 20,441,551 |
| 2024-09-05 | 3.750 | 3.780 | 3.720 | 3.770 | 3.647 | 9,528,600 |
| 2024-09-04 | 3.720 | 3.760 | 3.700 | 3.740 | 3.618 | 12,182,390 |
| 2024-09-03 | 3.700 | 3.750 | 3.700 | 3.730 | 3.608 | 12,238,400 |
| 2024-09-02 | 3.760 | 3.780 | 3.710 | 3.710 | 3.589 | 13,791,300 |
| 2024-08-30 | 3.750 | 3.820 | 3.740 | 3.780 | 3.657 | 15,885,100 |
| 2024-08-29 | 3.750 | 3.800 | 3.710 | 3.760 | 3.638 | 17,220,000 |
| 2024-08-28 | 3.860 | 3.860 | 3.740 | 3.750 | 3.628 | 25,510,471 |
| 2024-08-27 | 3.900 | 3.920 | 3.860 | 3.870 | 3.744 | 8,231,150 |
| 2024-08-26 | 3.890 | 3.930 | 3.870 | 3.920 | 3.792 | 9,799,100 |
| 2024-08-23 | 3.900 | 3.910 | 3.860 | 3.890 | 3.763 | 11,534,700 |
| 2024-08-22 | 3.910 | 3.930 | 3.890 | 3.900 | 3.773 | 9,266,099 |
| 2024-08-21 | 3.940 | 3.960 | 3.900 | 3.920 | 3.792 | 9,531,500 |
| 2024-08-20 | 4.010 | 4.010 | 3.940 | 3.950 | 3.821 | 12,113,000 |
| 2024-08-19 | 3.970 | 4.010 | 3.960 | 4.000 | 3.870 | 9,245,400 |
| 2024-08-16 | 4.000 | 4.020 | 3.950 | 3.960 | 3.831 | 12,656,100 |
| 2024-08-15 | 3.990 | 4.040 | 3.960 | 4.010 | 3.879 | 10,590,600 |
| 2024-08-14 | 4.000 | 4.020 | 3.980 | 3.990 | 3.860 | 8,051,500 |
| 2024-08-13 | 3.990 | 4.020 | 3.970 | 4.010 | 3.879 | 9,751,400 |
| 2024-08-12 | 4.000 | 4.010 | 3.970 | 3.980 | 3.850 | 9,123,100 |
| 2024-08-09 | 4.030 | 4.050 | 3.990 | 4.000 | 3.870 | 11,291,400 |
| 2024-08-08 | 4.030 | 4.050 | 4.000 | 4.030 | 3.899 | 11,714,100 |
| 2024-08-07 | 4.050 | 4.060 | 4.020 | 4.030 | 3.899 | 11,479,700 |
| 2024-08-06 | 4.060 | 4.090 | 4.030 | 4.060 | 3.928 | 14,545,300 |
| 2024-08-05 | 4.090 | 4.130 | 4.040 | 4.060 | 3.928 | 16,909,301 |
| 2024-08-02 | 4.090 | 4.150 | 4.080 | 4.110 | 3.976 | 17,804,000 |
| 2024-08-01 | 4.120 | 4.140 | 4.090 | 4.110 | 3.976 | 19,955,400 |
| 2024-07-31 | 4.070 | 4.130 | 4.050 | 4.130 | 3.995 | 24,806,400 |
| 2024-07-30 | 4.070 | 4.090 | 4.040 | 4.080 | 3.947 | 13,878,510 |
| 2024-07-29 | 4.020 | 4.090 | 4.020 | 4.070 | 3.937 | 15,073,100 |
| 2024-07-26 | 4.020 | 4.050 | 4.000 | 4.040 | 3.908 | 16,798,000 |
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.