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
2023-10-27	6.130	6.290	6.030	6.050	6.050	25,536,456
2023-10-26	5.940	6.100	5.900	6.080	6.080	23,878,124
2023-10-25	5.770	5.980	5.770	5.940	5.940	20,017,480
2023-10-24	5.660	5.770	5.660	5.770	5.770	9,876,652
2023-10-23	5.790	5.810	5.630	5.650	5.650	9,351,981
2023-10-20	5.720	5.890	5.720	5.830	5.830	8,769,200
2023-10-19	5.820	5.860	5.760	5.760	5.760	9,671,282
2023-10-18	5.970	5.970	5.850	5.850	5.850	13,664,664
2023-10-17	6.070	6.190	5.940	5.980	5.980	20,400,805
2023-10-16	5.900	6.010	5.890	6.010	6.010	9,840,789
2023-10-13	6.000	6.030	5.890	5.930	5.930	10,122,700
2023-10-12	5.930	6.080	5.890	6.050	6.050	14,762,157
2023-10-11	5.920	5.980	5.870	5.890	5.890	9,805,543
2023-10-10	6.110	6.150	5.870	5.910	5.910	21,600,507
2023-10-09	6.180	6.190	6.070	6.110	6.110	16,059,959
2023-09-28	6.120	6.200	6.110	6.190	6.190	14,838,591
2023-09-27	6.100	6.180	6.100	6.120	6.120	9,922,721
2023-09-26	6.090	6.190	6.070	6.140	6.140	10,374,100
2023-09-25	6.140	6.180	6.070	6.100	6.100	11,384,100
2023-09-22	6.120	6.160	6.080	6.150	6.150	11,585,023
2023-09-21	6.150	6.160	6.080	6.110	6.110	11,375,439
2023-09-20	6.200	6.210	6.080	6.140	6.140	19,781,781
2023-09-19	6.130	6.270	6.080	6.210	6.210	22,761,091
2023-09-18	6.080	6.140	6.030	6.130	6.130	15,393,701
2023-09-15	6.160	6.160	6.060	6.080	6.080	14,277,766
2023-09-14	6.120	6.170	6.070	6.120	6.120	17,241,693
2023-09-13	6.050	6.100	5.990	6.080	6.080	22,653,412
2023-09-12	5.970	6.060	5.970	6.040	6.040	13,800,320
2023-09-11	5.900	6.020	5.880	6.000	6.000	24,214,909
2023-09-08	5.860	5.920	5.810	5.870	5.870	8,384,775
2023-09-07	5.910	5.960	5.860	5.870	5.870	11,822,901
2023-09-06	5.880	5.940	5.860	5.930	5.930	9,927,580
2023-09-05	5.940	5.980	5.890	5.920	5.920	11,279,200
2023-09-04	5.830	5.970	5.830	5.970	5.970	20,798,621
2023-09-01	5.770	5.850	5.760	5.830	5.830	15,023,441
2023-08-31	5.910	5.940	5.740	5.800	5.800	21,912,386
2023-08-30	5.900	5.970	5.840	5.870	5.870	15,502,500
2023-08-29	5.840	5.970	5.820	5.940	5.940	19,536,101
2023-08-28	6.000	6.050	5.830	5.850	5.850	30,534,069
2023-08-25	5.740	5.850	5.670	5.740	5.740	13,194,500
2023-08-24	5.800	5.860	5.750	5.750	5.750	12,830,454
2023-08-23	5.900	5.950	5.800	5.800	5.800	13,743,610
2023-08-22	5.930	5.970	5.820	5.910	5.910	17,198,940
2023-08-21	6.200	6.230	5.910	5.910	5.910	37,886,588
2023-08-18	6.100	6.400	6.060	6.200	6.200	48,574,351
2023-08-17	5.920	6.090	5.900	6.080	6.080	13,613,492
2023-08-16	6.000	6.030	5.920	5.940	5.940	10,577,450
2023-08-15	6.030	6.060	5.970	6.030	6.030	8,399,800
2023-08-14	5.930	6.040	5.910	6.030	6.030	9,124,433
2023-08-11	6.110	6.140	5.980	5.980	5.980	12,307,400
2023-08-10	6.020	6.100	6.010	6.090	6.090	7,444,937
2023-08-09	6.110	6.110	6.010	6.030	6.030	9,928,420
2023-08-08	6.130	6.150	6.060	6.100	6.100	11,531,300
2023-08-07	6.180	6.200	6.140	6.140	6.140	10,714,201
2023-08-04	6.270	6.330	6.190	6.200	6.200	16,587,389
2023-08-03	6.250	6.300	6.170	6.280	6.280	12,835,403
2023-08-02	6.280	6.330	6.240	6.240	6.240	11,760,336
2023-08-01	6.270	6.370	6.270	6.300	6.300	23,274,462
2023-07-31	6.270	6.350	6.260	6.270	6.270	18,238,640
2023-07-28	6.150	6.260	6.120	6.240	6.240	16,024,000

← NewerPage 13 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.