China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.510 | 5.590 | 5.480 | 5.580 | 5.503 | 23,263,255 |
| 2023-01-31 | 5.460 | 5.530 | 5.430 | 5.510 | 5.434 | 19,057,895 |
| 2023-01-30 | 5.470 | 5.510 | 5.440 | 5.480 | 5.405 | 25,217,105 |
| 2023-01-20 | 5.350 | 5.430 | 5.340 | 5.420 | 5.346 | 17,681,573 |
| 2023-01-19 | 5.370 | 5.380 | 5.330 | 5.380 | 5.306 | 12,773,216 |
| 2023-01-18 | 5.370 | 5.390 | 5.340 | 5.360 | 5.286 | 8,419,058 |
| 2023-01-17 | 5.380 | 5.390 | 5.320 | 5.360 | 5.286 | 8,665,167 |
| 2023-01-16 | 5.320 | 5.390 | 5.310 | 5.370 | 5.296 | 14,422,196 |
| 2023-01-13 | 5.300 | 5.330 | 5.280 | 5.320 | 5.247 | 12,475,114 |
| 2023-01-12 | 5.290 | 5.310 | 5.230 | 5.300 | 5.227 | 17,040,538 |
| 2023-01-11 | 5.330 | 5.350 | 5.280 | 5.310 | 5.237 | 17,187,836 |
| 2023-01-10 | 5.400 | 5.420 | 5.310 | 5.320 | 5.247 | 22,210,067 |
| 2023-01-09 | 5.510 | 5.530 | 5.400 | 5.400 | 5.326 | 23,251,400 |
| 2023-01-06 | 5.610 | 5.630 | 5.480 | 5.500 | 5.424 | 19,574,114 |
| 2023-01-05 | 5.580 | 5.680 | 5.560 | 5.630 | 5.553 | 22,066,480 |
| 2023-01-04 | 5.640 | 5.660 | 5.550 | 5.580 | 5.503 | 22,371,960 |
| 2023-01-03 | 5.500 | 5.710 | 5.490 | 5.640 | 5.563 | 36,742,123 |
| 2022-12-30 | 5.360 | 5.500 | 5.330 | 5.460 | 5.385 | 20,019,828 |
| 2022-12-29 | 5.510 | 5.520 | 5.330 | 5.340 | 5.267 | 23,228,516 |
| 2022-12-28 | 5.580 | 5.620 | 5.510 | 5.510 | 5.434 | 15,163,188 |
| 2022-12-27 | 5.480 | 5.620 | 5.470 | 5.620 | 5.543 | 15,597,110 |
| 2022-12-26 | 5.460 | 5.490 | 5.430 | 5.460 | 5.385 | 8,853,382 |
| 2022-12-23 | 5.450 | 5.520 | 5.390 | 5.440 | 5.365 | 11,133,949 |
| 2022-12-22 | 5.520 | 5.620 | 5.450 | 5.490 | 5.415 | 15,789,780 |
| 2022-12-21 | 5.520 | 5.550 | 5.460 | 5.490 | 5.415 | 10,777,720 |
| 2022-12-20 | 5.520 | 5.590 | 5.460 | 5.510 | 5.434 | 12,079,488 |
| 2022-12-19 | 5.730 | 5.750 | 5.460 | 5.510 | 5.434 | 19,566,726 |
| 2022-12-16 | 5.610 | 5.750 | 5.590 | 5.750 | 5.671 | 14,531,981 |
| 2022-12-15 | 5.730 | 5.780 | 5.640 | 5.670 | 5.592 | 16,451,888 |
| 2022-12-14 | 5.750 | 5.770 | 5.680 | 5.720 | 5.641 | 13,582,155 |
| 2022-12-13 | 5.720 | 5.840 | 5.710 | 5.750 | 5.671 | 15,462,678 |
| 2022-12-12 | 5.790 | 5.820 | 5.680 | 5.710 | 5.632 | 20,124,332 |
| 2022-12-09 | 5.950 | 6.000 | 5.800 | 5.830 | 5.750 | 27,331,067 |
| 2022-12-08 | 5.920 | 6.040 | 5.850 | 5.950 | 5.868 | 27,107,188 |
| 2022-12-07 | 5.890 | 6.140 | 5.870 | 5.920 | 5.839 | 33,843,884 |
| 2022-12-06 | 5.950 | 6.040 | 5.880 | 5.930 | 5.849 | 26,912,285 |
| 2022-12-05 | 5.790 | 6.030 | 5.770 | 5.980 | 5.898 | 48,533,660 |
| 2022-12-02 | 5.740 | 5.750 | 5.630 | 5.730 | 5.651 | 20,158,036 |
| 2022-12-01 | 5.790 | 5.830 | 5.670 | 5.710 | 5.632 | 25,102,172 |
| 2022-11-30 | 5.750 | 5.850 | 5.690 | 5.760 | 5.681 | 28,777,588 |
| 2022-11-29 | 5.640 | 5.740 | 5.610 | 5.710 | 5.632 | 26,741,830 |
| 2022-11-28 | 5.600 | 5.710 | 5.520 | 5.660 | 5.582 | 27,717,260 |
| 2022-11-25 | 5.630 | 5.690 | 5.540 | 5.640 | 5.563 | 23,729,591 |
| 2022-11-24 | 5.650 | 5.710 | 5.550 | 5.570 | 5.493 | 33,893,433 |
| 2022-11-23 | 5.380 | 5.840 | 5.380 | 5.600 | 5.523 | 61,941,131 |
| 2022-11-22 | 5.240 | 5.480 | 5.220 | 5.400 | 5.326 | 29,766,509 |
| 2022-11-21 | 5.300 | 5.310 | 5.240 | 5.250 | 5.178 | 18,778,956 |
| 2022-11-18 | 5.550 | 5.550 | 5.340 | 5.340 | 5.267 | 25,700,427 |
| 2022-11-17 | 5.430 | 5.550 | 5.360 | 5.550 | 5.474 | 27,699,695 |
| 2022-11-16 | 5.470 | 5.500 | 5.420 | 5.430 | 5.355 | 11,618,111 |
| 2022-11-15 | 5.440 | 5.480 | 5.410 | 5.470 | 5.395 | 15,485,336 |
| 2022-11-14 | 5.490 | 5.540 | 5.440 | 5.470 | 5.395 | 15,478,145 |
| 2022-11-11 | 5.550 | 5.590 | 5.470 | 5.490 | 5.415 | 16,780,128 |
| 2022-11-10 | 5.370 | 5.500 | 5.340 | 5.480 | 5.405 | 16,102,045 |
| 2022-11-09 | 5.470 | 5.500 | 5.400 | 5.410 | 5.336 | 11,869,600 |
| 2022-11-08 | 5.410 | 5.520 | 5.400 | 5.470 | 5.395 | 16,188,742 |
| 2022-11-07 | 5.420 | 5.440 | 5.370 | 5.420 | 5.346 | 14,106,125 |
| 2022-11-04 | 5.370 | 5.450 | 5.360 | 5.420 | 5.346 | 14,441,740 |
| 2022-11-03 | 5.240 | 5.390 | 5.220 | 5.370 | 5.296 | 16,155,671 |
| 2022-11-02 | 5.260 | 5.310 | 5.240 | 5.290 | 5.217 | 13,804,825 |
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.