China Railway Special Cargo Logistics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.530 | 3.590 | 3.510 | 3.530 | 3.530 | 8,072,300 |
| 2026-10-19 | 3.540 | 3.590 | 3.540 | 3.590 | 3.590 | 7,015,700 |
| 2026-10-16 | 3.540 | 3.580 | 3.520 | 3.560 | 3.560 | 10,119,000 |
| 2026-10-15 | 3.570 | 3.580 | 3.500 | 3.520 | 3.520 | 10,421,700 |
| 2026-10-14 | 3.560 | 3.600 | 3.560 | 3.580 | 3.580 | 8,087,000 |
| 2026-10-13 | 3.540 | 3.590 | 3.530 | 3.560 | 3.560 | 9,635,800 |
| 2026-10-12 | 3.550 | 3.570 | 3.540 | 3.550 | 3.550 | 6,846,900 |
| 2026-10-09 | 3.540 | 3.570 | 3.520 | 3.550 | 3.550 | 8,830,300 |
| 2026-10-08 | 3.510 | 3.550 | 3.490 | 3.530 | 3.530 | 10,535,500 |
| 2026-09-30 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 5,502,381 |
| 2026-09-29 | 3.460 | 3.500 | 3.460 | 3.490 | 3.490 | 4,080,300 |
| 2026-09-28 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 5,108,800 |
| 2026-09-24 | 3.490 | 3.510 | 3.470 | 3.490 | 3.490 | 4,158,800 |
| 2026-09-23 | 3.510 | 3.530 | 3.480 | 3.490 | 3.477 | 3,465,900 |
| 2026-09-22 | 3.530 | 3.550 | 3.500 | 3.510 | 3.497 | 4,935,800 |
| 2026-09-21 | 3.500 | 3.540 | 3.480 | 3.530 | 3.517 | 6,913,900 |
| 2026-09-18 | 3.470 | 3.500 | 3.460 | 3.490 | 3.477 | 3,918,800 |
| 2026-09-17 | 3.480 | 3.480 | 3.450 | 3.470 | 3.457 | 5,089,900 |
| 2026-09-16 | 3.490 | 3.490 | 3.460 | 3.480 | 3.467 | 5,012,800 |
| 2026-09-15 | 3.540 | 3.540 | 3.470 | 3.490 | 3.477 | 5,699,012 |
| 2026-09-14 | 3.520 | 3.570 | 3.510 | 3.530 | 3.517 | 5,946,898 |
| 2026-09-11 | 3.570 | 3.570 | 3.510 | 3.520 | 3.507 | 8,138,300 |
| 2026-09-10 | 3.580 | 3.590 | 3.550 | 3.570 | 3.557 | 6,091,134 |
| 2026-09-09 | 3.560 | 3.590 | 3.550 | 3.580 | 3.567 | 6,194,334 |
| 2026-09-08 | 3.530 | 3.580 | 3.520 | 3.570 | 3.557 | 8,884,500 |
| 2026-09-07 | 3.540 | 3.550 | 3.520 | 3.530 | 3.517 | 4,582,400 |
| 2026-09-04 | 3.520 | 3.560 | 3.510 | 3.540 | 3.527 | 7,267,424 |
| 2026-09-03 | 3.540 | 3.560 | 3.510 | 3.510 | 3.497 | 6,264,300 |
| 2026-09-02 | 3.570 | 3.570 | 3.520 | 3.540 | 3.527 | 6,954,700 |
| 2026-09-01 | 3.540 | 3.580 | 3.540 | 3.570 | 3.557 | 8,685,283 |
| 2026-08-31 | 3.580 | 3.580 | 3.530 | 3.540 | 3.527 | 7,780,950 |
| 2026-08-28 | 3.560 | 3.580 | 3.530 | 3.570 | 3.557 | 8,298,750 |
| 2026-08-27 | 3.580 | 3.580 | 3.540 | 3.570 | 3.557 | 7,374,600 |
| 2026-08-26 | 3.550 | 3.590 | 3.540 | 3.580 | 3.567 | 7,016,000 |
| 2026-08-25 | 3.490 | 3.560 | 3.490 | 3.550 | 3.537 | 7,158,198 |
| 2026-08-24 | 3.490 | 3.510 | 3.470 | 3.500 | 3.487 | 4,123,512 |
| 2026-08-21 | 3.520 | 3.530 | 3.470 | 3.480 | 3.467 | 5,835,862 |
| 2026-08-20 | 3.460 | 3.540 | 3.460 | 3.520 | 3.507 | 8,858,054 |
| 2026-08-19 | 3.510 | 3.520 | 3.460 | 3.470 | 3.457 | 7,575,459 |
| 2026-08-18 | 3.510 | 3.530 | 3.500 | 3.510 | 3.497 | 4,520,159 |
| 2026-08-17 | 3.510 | 3.530 | 3.480 | 3.520 | 3.507 | 5,841,450 |
| 2026-08-14 | 3.530 | 3.540 | 3.500 | 3.510 | 3.497 | 5,299,852 |
| 2026-08-13 | 3.560 | 3.570 | 3.530 | 3.530 | 3.517 | 5,022,000 |
| 2026-08-12 | 3.540 | 3.570 | 3.520 | 3.560 | 3.547 | 5,239,221 |
| 2026-08-11 | 3.570 | 3.570 | 3.530 | 3.540 | 3.527 | 6,067,900 |
| 2026-08-10 | 3.510 | 3.580 | 3.500 | 3.570 | 3.557 | 8,496,900 |
| 2026-08-07 | 3.560 | 3.560 | 3.500 | 3.520 | 3.507 | 7,433,700 |
| 2026-08-06 | 3.550 | 3.570 | 3.510 | 3.550 | 3.537 | 7,053,100 |
| 2026-08-05 | 3.580 | 3.580 | 3.530 | 3.550 | 3.537 | 7,028,200 |
| 2026-08-04 | 3.630 | 3.640 | 3.560 | 3.570 | 3.557 | 8,434,859 |
| 2026-08-03 | 3.590 | 3.630 | 3.590 | 3.630 | 3.617 | 8,601,500 |
| 2026-07-31 | 3.590 | 3.590 | 3.540 | 3.590 | 3.577 | 8,699,400 |
| 2026-07-30 | 3.550 | 3.600 | 3.540 | 3.580 | 3.567 | 8,155,164 |
| 2026-07-29 | 3.500 | 3.570 | 3.500 | 3.560 | 3.547 | 8,714,400 |
| 2026-07-28 | 3.490 | 3.520 | 3.470 | 3.510 | 3.497 | 6,408,500 |
| 2026-07-27 | 3.480 | 3.510 | 3.460 | 3.500 | 3.487 | 6,087,900 |
| 2026-07-24 | 3.520 | 3.540 | 3.470 | 3.470 | 3.457 | 6,719,000 |
| 2026-07-23 | 3.490 | 3.550 | 3.480 | 3.530 | 3.517 | 7,452,300 |
| 2026-07-22 | 3.500 | 3.520 | 3.450 | 3.510 | 3.497 | 13,022,100 |
| 2026-07-21 | 3.570 | 3.630 | 3.480 | 3.520 | 3.507 | 19,950,301 |
Page 1 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.