China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.800 | 5.910 | 5.780 | 5.820 | 5.820 | 34,896,758 |
| 2024-07-23 | 5.930 | 6.110 | 5.850 | 5.860 | 5.860 | 62,279,484 |
| 2024-07-22 | 6.490 | 6.630 | 5.930 | 6.030 | 6.030 | 101,865,759 |
| 2024-07-19 | 5.760 | 6.310 | 5.650 | 6.310 | 6.310 | 55,150,337 |
| 2024-07-18 | 5.790 | 5.870 | 5.730 | 5.850 | 5.850 | 9,420,700 |
| 2024-07-17 | 5.920 | 5.920 | 5.780 | 5.820 | 5.820 | 10,693,455 |
| 2024-07-16 | 5.950 | 5.950 | 5.880 | 5.910 | 5.910 | 7,553,890 |
| 2024-07-15 | 5.950 | 5.980 | 5.900 | 5.960 | 5.960 | 9,031,481 |
| 2024-07-12 | 5.960 | 6.000 | 5.920 | 5.960 | 5.960 | 9,567,205 |
| 2024-07-11 | 5.950 | 5.980 | 5.910 | 5.960 | 5.960 | 10,482,100 |
| 2024-07-10 | 5.920 | 5.950 | 5.840 | 5.870 | 5.870 | 9,727,460 |
| 2024-07-09 | 5.810 | 5.970 | 5.720 | 5.950 | 5.950 | 13,218,222 |
| 2024-07-08 | 5.860 | 5.930 | 5.790 | 5.810 | 5.810 | 12,003,900 |
| 2024-07-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-07-04 | 5.990 | 6.020 | 5.870 | 5.900 | 5.900 | 11,407,771 |
| 2024-07-03 | 6.050 | 6.080 | 6.000 | 6.010 | 6.010 | 7,962,295 |
| 2024-07-02 | 6.040 | 6.100 | 6.030 | 6.060 | 6.060 | 10,147,299 |
| 2024-07-01 | 5.960 | 6.060 | 5.930 | 6.050 | 6.050 | 11,984,055 |
| 2024-06-28 | 5.880 | 6.030 | 5.860 | 5.970 | 5.970 | 12,603,349 |
| 2024-06-27 | 6.000 | 6.030 | 5.870 | 5.890 | 5.890 | 9,305,207 |
| 2024-06-26 | 5.910 | 6.020 | 5.870 | 6.020 | 6.020 | 10,260,437 |
| 2024-06-25 | 5.880 | 5.990 | 5.880 | 5.950 | 5.950 | 8,232,478 |
| 2024-06-24 | 6.020 | 6.040 | 5.900 | 5.910 | 5.910 | 10,153,201 |
| 2024-06-21 | 6.020 | 6.090 | 5.990 | 6.030 | 6.030 | 7,624,495 |
| 2024-06-20 | 6.080 | 6.120 | 5.990 | 6.000 | 6.000 | 10,166,600 |
| 2024-06-19 | 6.180 | 6.180 | 6.080 | 6.110 | 6.110 | 8,037,600 |
| 2024-06-18 | 6.060 | 6.180 | 6.060 | 6.170 | 6.170 | 10,884,201 |
| 2024-06-17 | 6.050 | 6.130 | 6.010 | 6.090 | 6.090 | 10,423,532 |
| 2024-06-14 | 6.080 | 6.110 | 6.010 | 6.060 | 6.060 | 12,054,601 |
| 2024-06-13 | 6.250 | 6.270 | 6.030 | 6.060 | 6.060 | 15,227,341 |
| 2024-06-12 | 6.150 | 6.260 | 6.150 | 6.230 | 6.230 | 9,331,670 |
| 2024-06-11 | 6.310 | 6.330 | 6.130 | 6.200 | 6.200 | 15,913,438 |
| 2024-06-07 | 6.180 | 6.350 | 6.180 | 6.320 | 6.320 | 13,349,735 |
| 2024-06-06 | 6.250 | 6.290 | 6.110 | 6.200 | 6.200 | 19,309,867 |
| 2024-06-05 | 6.400 | 6.420 | 6.250 | 6.260 | 6.260 | 12,633,328 |
| 2024-06-04 | 6.340 | 6.400 | 6.290 | 6.400 | 6.400 | 11,565,573 |
| 2024-06-03 | 6.350 | 6.400 | 6.280 | 6.320 | 6.320 | 12,504,200 |
| 2024-05-31 | 6.360 | 6.410 | 6.330 | 6.360 | 6.360 | 8,950,026 |
| 2024-05-30 | 6.330 | 6.440 | 6.320 | 6.350 | 6.350 | 9,522,866 |
| 2024-05-29 | 6.370 | 6.400 | 6.320 | 6.360 | 6.360 | 8,934,000 |
| 2024-05-28 | 6.420 | 6.430 | 6.350 | 6.370 | 6.370 | 9,370,939 |
| 2024-05-27 | 6.390 | 6.450 | 6.360 | 6.440 | 6.440 | 11,941,249 |
| 2024-05-24 | 6.320 | 6.400 | 6.300 | 6.350 | 6.350 | 10,400,325 |
| 2024-05-23 | 6.420 | 6.450 | 6.310 | 6.340 | 6.340 | 16,093,000 |
| 2024-05-22 | 6.510 | 6.570 | 6.420 | 6.440 | 6.440 | 16,671,500 |
| 2024-05-21 | 6.480 | 6.600 | 6.460 | 6.550 | 6.550 | 16,356,664 |
| 2024-05-20 | 6.490 | 6.590 | 6.460 | 6.510 | 6.510 | 14,513,960 |
| 2024-05-17 | 6.500 | 6.590 | 6.430 | 6.500 | 6.500 | 16,637,410 |
| 2024-05-16 | 6.570 | 6.620 | 6.460 | 6.500 | 6.500 | 23,085,309 |
| 2024-05-15 | 6.660 | 6.680 | 6.550 | 6.580 | 6.580 | 18,905,778 |
| 2024-05-14 | 6.510 | 6.770 | 6.510 | 6.690 | 6.690 | 33,686,790 |
| 2024-05-13 | 6.480 | 6.590 | 6.380 | 6.500 | 6.500 | 21,634,270 |
| 2024-05-10 | 6.510 | 6.540 | 6.430 | 6.470 | 6.470 | 16,238,751 |
| 2024-05-09 | 6.310 | 6.550 | 6.290 | 6.510 | 6.510 | 31,015,718 |
| 2024-05-08 | 6.360 | 6.450 | 6.300 | 6.310 | 6.310 | 22,176,212 |
| 2024-05-07 | 6.380 | 6.420 | 6.300 | 6.410 | 6.410 | 28,517,940 |
| 2024-05-06 | 6.200 | 6.490 | 6.170 | 6.400 | 6.400 | 46,955,174 |
| 2024-04-30 | 6.050 | 6.200 | 6.050 | 6.090 | 6.090 | 43,198,693 |
| 2024-04-29 | 5.900 | 5.990 | 5.860 | 5.990 | 5.990 | 20,865,595 |
| 2024-04-26 | 5.910 | 5.940 | 5.840 | 5.940 | 5.940 | 18,810,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.0800 CNY |
| 2022-06-24 | 0.0800 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-06-19 | 0.1100 CNY |
| 2019-06-21 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.