China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.980 | 6.070 | 5.940 | 5.990 | 5.908 | 26,241,100 |
| 2023-04-26 | 6.050 | 6.140 | 5.950 | 6.010 | 5.927 | 35,236,111 |
| 2023-04-25 | 6.000 | 6.130 | 5.850 | 6.080 | 5.996 | 44,034,309 |
| 2023-04-24 | 6.010 | 6.120 | 5.950 | 6.020 | 5.937 | 26,510,454 |
| 2023-04-21 | 6.070 | 6.190 | 6.000 | 6.020 | 5.937 | 39,301,042 |
| 2023-04-20 | 5.960 | 6.120 | 5.910 | 6.120 | 6.036 | 38,464,922 |
| 2023-04-19 | 5.980 | 6.060 | 5.950 | 5.960 | 5.878 | 28,871,749 |
| 2023-04-18 | 6.040 | 6.120 | 6.020 | 6.020 | 5.937 | 29,178,650 |
| 2023-04-17 | 6.020 | 6.130 | 5.940 | 6.080 | 5.996 | 48,662,041 |
| 2023-04-14 | 5.920 | 6.050 | 5.880 | 6.030 | 5.947 | 43,823,616 |
| 2023-04-13 | 5.940 | 6.050 | 5.890 | 5.910 | 5.829 | 35,771,960 |
| 2023-04-12 | 5.880 | 5.980 | 5.880 | 5.970 | 5.888 | 34,689,217 |
| 2023-04-11 | 5.960 | 5.970 | 5.810 | 5.910 | 5.829 | 42,388,978 |
| 2023-04-10 | 6.000 | 6.070 | 5.930 | 6.010 | 5.927 | 49,234,781 |
| 2023-04-07 | 6.160 | 6.170 | 5.950 | 6.010 | 5.927 | 66,808,457 |
| 2023-04-06 | 6.290 | 6.300 | 6.120 | 6.160 | 6.075 | 89,231,289 |
| 2023-04-04 | 5.710 | 6.250 | 5.680 | 6.250 | 6.164 | 112,566,433 |
| 2023-04-03 | 5.590 | 5.710 | 5.590 | 5.680 | 5.602 | 14,966,361 |
| 2023-03-31 | 5.560 | 5.650 | 5.550 | 5.620 | 5.543 | 14,190,272 |
| 2023-03-30 | 5.620 | 5.650 | 5.490 | 5.560 | 5.484 | 21,957,539 |
| 2023-03-29 | 5.680 | 5.700 | 5.610 | 5.620 | 5.543 | 12,347,721 |
| 2023-03-28 | 5.770 | 5.780 | 5.670 | 5.670 | 5.592 | 13,472,682 |
| 2023-03-27 | 5.840 | 5.840 | 5.630 | 5.730 | 5.651 | 24,865,052 |
| 2023-03-24 | 5.900 | 5.900 | 5.770 | 5.800 | 5.720 | 22,323,140 |
| 2023-03-23 | 5.880 | 5.900 | 5.820 | 5.880 | 5.799 | 21,981,732 |
| 2023-03-22 | 5.900 | 5.980 | 5.850 | 5.910 | 5.829 | 27,552,094 |
| 2023-03-21 | 5.870 | 5.950 | 5.770 | 5.830 | 5.750 | 23,193,166 |
| 2023-03-20 | 6.000 | 6.070 | 5.830 | 5.860 | 5.780 | 42,980,707 |
| 2023-03-17 | 5.830 | 5.940 | 5.790 | 5.870 | 5.789 | 30,316,546 |
| 2023-03-16 | 5.810 | 5.900 | 5.750 | 5.770 | 5.691 | 18,742,539 |
| 2023-03-15 | 5.710 | 5.860 | 5.680 | 5.850 | 5.770 | 24,043,335 |
| 2023-03-14 | 5.640 | 5.820 | 5.630 | 5.710 | 5.632 | 22,363,347 |
| 2023-03-13 | 5.610 | 5.680 | 5.590 | 5.670 | 5.592 | 13,235,595 |
| 2023-03-10 | 5.690 | 5.720 | 5.600 | 5.610 | 5.533 | 15,448,906 |
| 2023-03-09 | 5.800 | 5.800 | 5.670 | 5.710 | 5.632 | 15,002,254 |
| 2023-03-08 | 5.740 | 5.810 | 5.710 | 5.790 | 5.710 | 16,268,591 |
| 2023-03-07 | 5.840 | 5.930 | 5.740 | 5.760 | 5.681 | 36,286,936 |
| 2023-03-06 | 5.870 | 5.910 | 5.820 | 5.840 | 5.760 | 19,387,726 |
| 2023-03-03 | 5.770 | 5.880 | 5.750 | 5.860 | 5.780 | 26,443,411 |
| 2023-03-02 | 5.750 | 5.800 | 5.740 | 5.760 | 5.681 | 17,389,209 |
| 2023-03-01 | 5.670 | 5.770 | 5.650 | 5.760 | 5.681 | 25,849,900 |
| 2023-02-28 | 5.600 | 5.670 | 5.590 | 5.670 | 5.592 | 9,390,200 |
| 2023-02-27 | 5.650 | 5.650 | 5.590 | 5.590 | 5.513 | 9,570,433 |
| 2023-02-24 | 5.680 | 5.680 | 5.600 | 5.670 | 5.592 | 10,711,700 |
| 2023-02-23 | 5.670 | 5.710 | 5.620 | 5.680 | 5.602 | 14,779,020 |
| 2023-02-22 | 5.660 | 5.680 | 5.630 | 5.650 | 5.572 | 10,550,671 |
| 2023-02-21 | 5.650 | 5.720 | 5.620 | 5.690 | 5.612 | 19,856,170 |
| 2023-02-20 | 5.540 | 5.650 | 5.510 | 5.640 | 5.563 | 14,601,915 |
| 2023-02-17 | 5.520 | 5.580 | 5.510 | 5.540 | 5.464 | 14,193,650 |
| 2023-02-16 | 5.600 | 5.680 | 5.500 | 5.540 | 5.464 | 24,123,964 |
| 2023-02-15 | 5.630 | 5.650 | 5.570 | 5.600 | 5.523 | 12,016,034 |
| 2023-02-14 | 5.640 | 5.680 | 5.610 | 5.640 | 5.563 | 14,180,819 |
| 2023-02-13 | 5.600 | 5.650 | 5.580 | 5.630 | 5.553 | 13,707,179 |
| 2023-02-10 | 5.590 | 5.620 | 5.550 | 5.610 | 5.533 | 13,878,497 |
| 2023-02-09 | 5.530 | 5.590 | 5.500 | 5.580 | 5.503 | 14,061,500 |
| 2023-02-08 | 5.600 | 5.630 | 5.520 | 5.530 | 5.454 | 12,213,957 |
| 2023-02-07 | 5.580 | 5.630 | 5.560 | 5.610 | 5.533 | 13,950,600 |
| 2023-02-06 | 5.500 | 5.600 | 5.480 | 5.580 | 5.503 | 13,121,775 |
| 2023-02-03 | 5.530 | 5.550 | 5.470 | 5.540 | 5.464 | 14,189,936 |
| 2023-02-02 | 5.580 | 5.600 | 5.530 | 5.540 | 5.464 | 15,586,151 |
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.