China Railway Tielong Container Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.700	5.700	5.270	5.340	5.340	23,484,285
2024-01-19	5.780	5.780	5.680	5.700	5.700	12,326,646
2024-01-18	5.970	5.970	5.620	5.790	5.790	30,410,372
2024-01-17	6.100	6.130	5.990	5.990	5.990	15,711,179
2024-01-16	6.230	6.240	6.030	6.100	6.100	25,946,079
2024-01-15	6.080	6.370	6.060	6.250	6.250	30,314,441
2024-01-12	6.020	6.200	6.020	6.090	6.090	16,703,931
2024-01-11	6.040	6.080	6.000	6.060	6.060	10,546,178
2024-01-10	6.050	6.100	5.980	6.030	6.030	11,735,900
2024-01-09	6.000	6.090	6.000	6.090	6.090	11,980,879
2024-01-08	6.160	6.170	6.010	6.020	6.020	15,025,500
2024-01-05	6.300	6.320	6.140	6.170	6.170	16,724,920
2024-01-04	6.270	6.330	6.240	6.320	6.320	19,840,633
2024-01-03	6.220	6.320	6.210	6.300	6.300	20,105,390
2024-01-02	6.080	6.340	6.070	6.230	6.230	33,268,435
2023-12-29	6.080	6.120	6.030	6.050	6.050	22,412,551
2023-12-28	6.130	6.140	5.940	6.080	6.080	29,741,638
2023-12-27	6.150	6.300	6.110	6.190	6.190	23,148,700
2023-12-26	6.120	6.290	6.090	6.110	6.110	26,397,677
2023-12-25	6.270	6.330	5.900	6.160	6.160	47,703,008
2023-12-22	6.500	6.550	6.210	6.320	6.320	49,110,469
2023-12-21	6.230	6.510	6.150	6.460	6.460	52,329,810
2023-12-20	6.290	6.600	6.260	6.280	6.280	53,887,078
2023-12-19	6.450	6.480	6.240	6.330	6.330	52,084,302
2023-12-18	6.270	6.660	6.240	6.490	6.490	67,374,080
2023-12-15	6.320	6.350	6.220	6.240	6.240	13,363,571
2023-12-14	6.320	6.420	6.300	6.340	6.340	12,039,856
2023-12-13	6.270	6.380	6.270	6.320	6.320	16,151,296
2023-12-12	6.240	6.300	6.170	6.300	6.300	10,739,056
2023-12-11	6.150	6.240	6.080	6.230	6.230	13,354,000
2023-12-08	6.190	6.350	6.180	6.190	6.190	18,191,470
2023-12-07	6.230	6.230	6.170	6.190	6.190	9,759,556
2023-12-06	6.210	6.270	6.180	6.250	6.250	12,145,010
2023-12-05	6.350	6.350	6.210	6.240	6.240	16,743,032
2023-12-04	6.310	6.400	6.290	6.370	6.370	19,084,456
2023-12-01	6.200	6.320	6.200	6.290	6.290	16,602,128
2023-11-30	6.270	6.340	6.200	6.230	6.230	22,458,587
2023-11-29	6.250	6.290	6.230	6.270	6.270	13,181,479
2023-11-28	6.240	6.270	6.190	6.250	6.250	10,612,172
2023-11-27	6.200	6.240	6.130	6.240	6.240	14,225,916
2023-11-24	6.220	6.260	6.180	6.190	6.190	14,910,555
2023-11-23	6.100	6.240	6.100	6.220	6.220	18,991,203
2023-11-22	6.110	6.190	6.100	6.130	6.130	12,961,430
2023-11-21	6.100	6.180	6.100	6.120	6.120	13,746,758
2023-11-20	6.060	6.140	6.050	6.120	6.120	12,856,789
2023-11-17	6.010	6.080	6.010	6.060	6.060	8,188,904
2023-11-16	6.070	6.100	6.020	6.020	6.020	8,347,100
2023-11-15	6.070	6.100	6.040	6.080	6.080	10,484,454
2023-11-14	6.060	6.090	6.010	6.040	6.040	9,994,986
2023-11-13	6.010	6.070	6.000	6.060	6.060	9,151,403
2023-11-10	5.990	6.060	5.980	6.030	6.030	11,157,157
2023-11-09	6.110	6.120	6.000	6.010	6.010	18,572,537
2023-11-08	6.200	6.310	6.110	6.140	6.140	27,978,044
2023-11-07	6.100	6.240	6.070	6.200	6.200	29,914,127
2023-11-06	5.990	6.110	5.960	6.110	6.110	19,231,451
2023-11-03	6.000	6.030	5.960	5.970	5.970	11,730,090
2023-11-02	5.980	6.070	5.960	6.010	6.010	13,911,800
2023-11-01	6.070	6.080	5.980	6.000	6.000	9,985,192
2023-10-31	5.970	6.080	5.920	6.060	6.060	18,346,650
2023-10-30	5.980	6.070	5.930	5.960	5.960	19,579,024

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.