China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.870 | 5.960 | 5.850 | 5.940 | 5.940 | 15,060,152 |
| 2024-04-24 | 5.810 | 5.900 | 5.790 | 5.900 | 5.900 | 10,656,370 |
| 2024-04-23 | 5.870 | 5.910 | 5.770 | 5.810 | 5.810 | 14,511,500 |
| 2024-04-22 | 5.940 | 5.960 | 5.860 | 5.880 | 5.880 | 15,307,245 |
| 2024-04-19 | 5.870 | 6.020 | 5.860 | 5.930 | 5.930 | 20,751,388 |
| 2024-04-18 | 5.970 | 6.000 | 5.890 | 5.900 | 5.900 | 18,711,332 |
| 2024-04-17 | 5.730 | 5.970 | 5.720 | 5.970 | 5.970 | 30,697,955 |
| 2024-04-16 | 5.850 | 5.940 | 5.690 | 5.700 | 5.700 | 23,571,465 |
| 2024-04-15 | 5.820 | 5.980 | 5.700 | 5.900 | 5.900 | 26,324,009 |
| 2024-04-12 | 5.790 | 5.900 | 5.790 | 5.810 | 5.810 | 15,383,526 |
| 2024-04-11 | 5.700 | 5.850 | 5.660 | 5.830 | 5.830 | 16,372,489 |
| 2024-04-10 | 5.780 | 5.820 | 5.670 | 5.700 | 5.700 | 12,829,780 |
| 2024-04-09 | 5.800 | 5.810 | 5.720 | 5.780 | 5.780 | 12,683,321 |
| 2024-04-08 | 5.820 | 5.880 | 5.800 | 5.810 | 5.810 | 13,733,945 |
| 2024-04-03 | 5.840 | 5.870 | 5.800 | 5.850 | 5.850 | 14,190,917 |
| 2024-04-02 | 5.770 | 5.830 | 5.760 | 5.830 | 5.830 | 18,631,951 |
| 2024-04-01 | 5.720 | 5.790 | 5.710 | 5.770 | 5.770 | 13,701,693 |
| 2024-03-29 | 5.620 | 5.720 | 5.610 | 5.720 | 5.720 | 6,128,400 |
| 2024-03-28 | 5.530 | 5.680 | 5.520 | 5.620 | 5.620 | 13,289,390 |
| 2024-03-27 | 5.640 | 5.690 | 5.520 | 5.530 | 5.530 | 11,967,049 |
| 2024-03-26 | 5.610 | 5.680 | 5.560 | 5.650 | 5.650 | 12,977,630 |
| 2024-03-25 | 5.690 | 5.810 | 5.640 | 5.640 | 5.640 | 15,518,976 |
| 2024-03-22 | 5.770 | 5.770 | 5.650 | 5.670 | 5.670 | 13,035,092 |
| 2024-03-21 | 5.760 | 5.790 | 5.690 | 5.760 | 5.760 | 14,841,375 |
| 2024-03-20 | 5.680 | 5.770 | 5.640 | 5.750 | 5.750 | 10,723,810 |
| 2024-03-19 | 5.740 | 5.780 | 5.670 | 5.690 | 5.690 | 16,996,645 |
| 2024-03-18 | 5.720 | 5.770 | 5.680 | 5.770 | 5.770 | 14,884,729 |
| 2024-03-15 | 5.630 | 5.700 | 5.600 | 5.700 | 5.700 | 12,403,815 |
| 2024-03-14 | 5.580 | 5.710 | 5.580 | 5.650 | 5.650 | 18,101,934 |
| 2024-03-13 | 5.630 | 5.650 | 5.570 | 5.610 | 5.610 | 14,086,413 |
| 2024-03-12 | 5.650 | 5.670 | 5.590 | 5.650 | 5.650 | 15,111,550 |
| 2024-03-11 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 11,012,141 |
| 2024-03-08 | 5.620 | 5.630 | 5.540 | 5.600 | 5.600 | 8,745,000 |
| 2024-03-07 | 5.560 | 5.690 | 5.560 | 5.590 | 5.590 | 13,734,998 |
| 2024-03-06 | 5.590 | 5.630 | 5.560 | 5.600 | 5.600 | 8,728,262 |
| 2024-03-05 | 5.630 | 5.630 | 5.570 | 5.580 | 5.580 | 11,108,226 |
| 2024-03-04 | 5.660 | 5.680 | 5.560 | 5.640 | 5.640 | 12,212,917 |
| 2024-03-01 | 5.670 | 5.710 | 5.610 | 5.660 | 5.660 | 13,473,377 |
| 2024-02-29 | 5.560 | 5.690 | 5.550 | 5.680 | 5.680 | 17,490,703 |
| 2024-02-28 | 5.740 | 5.810 | 5.550 | 5.550 | 5.550 | 26,478,268 |
| 2024-02-27 | 5.660 | 5.780 | 5.630 | 5.770 | 5.770 | 17,721,052 |
| 2024-02-26 | 5.830 | 5.910 | 5.660 | 5.670 | 5.670 | 29,351,840 |
| 2024-02-23 | 5.600 | 5.630 | 5.530 | 5.620 | 5.620 | 11,875,282 |
| 2024-02-22 | 5.520 | 5.620 | 5.510 | 5.600 | 5.600 | 12,177,299 |
| 2024-02-21 | 5.520 | 5.670 | 5.470 | 5.540 | 5.540 | 18,349,595 |
| 2024-02-20 | 5.540 | 5.550 | 5.480 | 5.540 | 5.540 | 11,893,201 |
| 2024-02-19 | 5.620 | 5.640 | 5.450 | 5.540 | 5.540 | 19,366,481 |
| 2024-02-08 | 5.500 | 5.710 | 5.470 | 5.550 | 5.550 | 25,928,933 |
| 2024-02-07 | 5.180 | 5.440 | 5.160 | 5.440 | 5.440 | 26,036,819 |
| 2024-02-06 | 4.840 | 5.310 | 4.830 | 5.230 | 5.230 | 28,612,226 |
| 2024-02-05 | 5.230 | 5.260 | 4.800 | 4.930 | 4.930 | 31,379,738 |
| 2024-02-02 | 5.460 | 5.530 | 5.100 | 5.270 | 5.270 | 20,224,967 |
| 2024-02-01 | 5.400 | 5.540 | 5.350 | 5.440 | 5.440 | 17,749,623 |
| 2024-01-31 | 5.750 | 5.750 | 5.490 | 5.500 | 5.500 | 18,977,633 |
| 2024-01-30 | 5.820 | 5.880 | 5.690 | 5.710 | 5.710 | 16,437,228 |
| 2024-01-29 | 5.910 | 5.960 | 5.810 | 5.840 | 5.840 | 16,269,904 |
| 2024-01-26 | 5.870 | 5.970 | 5.840 | 5.900 | 5.900 | 20,857,923 |
| 2024-01-25 | 5.670 | 5.890 | 5.620 | 5.880 | 5.880 | 23,013,123 |
| 2024-01-24 | 5.430 | 5.660 | 5.360 | 5.630 | 5.630 | 22,663,027 |
| 2024-01-23 | 5.280 | 5.440 | 5.230 | 5.400 | 5.400 | 15,093,062 |
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.