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
2023-07-27	6.190	6.230	6.140	6.160	6.160	10,093,378
2023-07-26	6.190	6.220	6.140	6.170	6.170	11,213,397
2023-07-25	6.140	6.270	6.110	6.210	6.210	22,479,566
2023-07-24	6.070	6.130	6.030	6.090	6.090	8,437,060
2023-07-21	6.100	6.120	6.020	6.070	6.070	8,238,428
2023-07-20	6.150	6.180	6.040	6.060	6.060	14,275,026
2023-07-19	6.060	6.160	6.050	6.140	6.140	15,751,500
2023-07-18	6.000	6.080	5.960	6.050	6.050	10,581,980
2023-07-17	5.990	6.020	5.940	6.010	6.010	7,290,560
2023-07-14	5.980	6.050	5.960	6.000	6.000	9,445,942
2023-07-13	5.940	6.020	5.930	5.980	5.980	9,634,339
2023-07-12	6.050	6.070	5.900	5.920	5.920	13,404,000
2023-07-11	6.090	6.100	6.020	6.050	6.050	7,840,900
2023-07-10	6.060	6.070	6.010	6.060	6.060	8,809,700
2023-07-07	5.990	6.090	5.960	6.040	6.040	10,143,001
2023-07-06	6.020	6.040	5.970	5.980	5.980	8,118,459
2023-07-05	6.080	6.090	5.990	6.000	6.000	10,367,545
2023-07-04	6.120	6.130	6.040	6.080	6.080	13,514,698
2023-07-03	6.050	6.180	6.030	6.130	6.130	18,246,348
2023-06-30	6.020	6.060	5.970	6.040	6.040	12,075,100
2023-06-29	6.050	6.060	5.950	6.020	6.020	11,447,644
2023-06-28	5.930	6.060	5.860	6.030	6.030	15,913,884
2023-06-27	5.770	5.980	5.760	5.940	5.940	17,112,262
2023-06-26	5.920	5.930	5.790	5.820	5.740	17,835,344
2023-06-21	5.990	6.040	5.930	5.950	5.868	15,840,861
2023-06-20	6.100	6.110	5.970	5.980	5.898	22,820,155
2023-06-19	6.230	6.260	6.110	6.110	6.026	19,066,840
2023-06-16	6.140	6.390	6.130	6.220	6.135	23,527,285
2023-06-15	6.200	6.240	6.080	6.100	6.016	21,435,258
2023-06-14	6.250	6.290	6.200	6.220	6.135	15,677,155
2023-06-13	6.310	6.320	6.180	6.220	6.135	20,879,832
2023-06-12	6.420	6.450	6.280	6.310	6.223	20,889,513
2023-06-09	6.400	6.490	6.340	6.410	6.322	19,195,215
2023-06-08	6.310	6.450	6.200	6.410	6.322	27,294,442
2023-06-07	6.150	6.450	6.150	6.360	6.273	32,605,631
2023-06-06	6.260	6.320	6.090	6.120	6.036	19,352,813
2023-06-05	6.170	6.320	6.170	6.270	6.184	16,787,245
2023-06-02	6.280	6.320	6.170	6.180	6.095	17,279,322
2023-06-01	6.190	6.350	6.170	6.280	6.194	22,216,771
2023-05-31	6.160	6.250	6.140	6.190	6.105	17,029,614
2023-05-30	6.070	6.240	6.000	6.200	6.115	27,408,271
2023-05-29	6.080	6.150	6.050	6.090	6.006	17,291,988
2023-05-26	6.020	6.130	5.960	6.080	5.996	18,810,240
2023-05-25	6.080	6.130	5.960	6.070	5.987	28,181,776
2023-05-24	6.230	6.260	6.080	6.090	6.006	35,105,949
2023-05-23	6.480	6.520	6.270	6.270	6.184	39,642,153
2023-05-22	6.500	6.650	6.470	6.520	6.430	45,975,284
2023-05-19	6.600	6.600	6.380	6.430	6.342	33,268,779
2023-05-18	6.620	6.690	6.520	6.610	6.519	37,677,390
2023-05-17	6.550	6.690	6.450	6.640	6.549	43,446,692
2023-05-16	6.560	6.700	6.410	6.560	6.470	44,464,898
2023-05-15	6.640	6.690	6.300	6.590	6.499	58,824,231
2023-05-12	6.590	6.750	6.500	6.610	6.519	63,058,812
2023-05-11	6.680	6.680	6.480	6.560	6.470	63,029,676
2023-05-10	6.930	7.050	6.560	6.600	6.509	106,644,794
2023-05-09	7.480	7.670	6.890	6.920	6.825	175,175,947
2023-05-08	6.750	7.260	6.690	7.260	7.160	81,982,295
2023-05-05	6.500	6.690	6.390	6.600	6.509	70,509,631
2023-05-04	6.310	6.530	6.300	6.500	6.411	67,368,885
2023-04-28	6.010	6.250	6.000	6.240	6.154	47,941,665

← NewerPage 14 of 21 · 1,216 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.