China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.190 | 5.270 | 5.140 | 5.260 | 5.188 | 18,487,877 |
| 2022-10-31 | 5.310 | 5.350 | 5.170 | 5.190 | 5.119 | 21,407,780 |
| 2022-10-28 | 5.440 | 5.440 | 5.290 | 5.320 | 5.247 | 19,046,129 |
| 2022-10-27 | 5.440 | 5.510 | 5.430 | 5.450 | 5.375 | 13,376,675 |
| 2022-10-26 | 5.380 | 5.540 | 5.330 | 5.450 | 5.375 | 21,439,659 |
| 2022-10-25 | 5.400 | 5.410 | 5.260 | 5.330 | 5.257 | 17,461,489 |
| 2022-10-24 | 5.510 | 5.630 | 5.360 | 5.380 | 5.306 | 20,406,617 |
| 2022-10-21 | 5.500 | 5.590 | 5.460 | 5.520 | 5.444 | 15,506,188 |
| 2022-10-20 | 5.590 | 5.690 | 5.510 | 5.530 | 5.454 | 21,789,115 |
| 2022-10-19 | 5.660 | 5.850 | 5.620 | 5.640 | 5.563 | 29,152,122 |
| 2022-10-18 | 5.680 | 5.810 | 5.640 | 5.640 | 5.563 | 24,521,808 |
| 2022-10-17 | 5.520 | 5.730 | 5.490 | 5.690 | 5.612 | 26,159,746 |
| 2022-10-14 | 5.440 | 5.630 | 5.440 | 5.530 | 5.454 | 20,353,856 |
| 2022-10-13 | 5.360 | 5.500 | 5.330 | 5.440 | 5.365 | 14,579,501 |
| 2022-10-12 | 5.320 | 5.430 | 5.230 | 5.410 | 5.336 | 15,353,830 |
| 2022-10-11 | 5.210 | 5.340 | 5.160 | 5.340 | 5.267 | 15,641,062 |
| 2022-10-10 | 5.210 | 5.330 | 5.150 | 5.260 | 5.188 | 14,684,661 |
| 2022-09-30 | 5.330 | 5.360 | 5.200 | 5.200 | 5.129 | 13,460,486 |
| 2022-09-29 | 5.400 | 5.480 | 5.280 | 5.310 | 5.237 | 14,966,500 |
| 2022-09-28 | 5.480 | 5.510 | 5.320 | 5.330 | 5.257 | 17,660,126 |
| 2022-09-27 | 5.350 | 5.490 | 5.320 | 5.470 | 5.395 | 27,056,561 |
| 2022-09-26 | 5.340 | 5.390 | 5.240 | 5.260 | 5.188 | 19,347,966 |
| 2022-09-23 | 5.450 | 5.590 | 5.390 | 5.400 | 5.326 | 28,239,038 |
| 2022-09-22 | 5.410 | 5.490 | 5.370 | 5.420 | 5.346 | 15,894,342 |
| 2022-09-21 | 5.370 | 5.490 | 5.300 | 5.450 | 5.375 | 19,169,476 |
| 2022-09-20 | 5.430 | 5.490 | 5.340 | 5.370 | 5.296 | 15,011,167 |
| 2022-09-19 | 5.410 | 5.500 | 5.320 | 5.410 | 5.336 | 23,539,944 |
| 2022-09-16 | 5.420 | 5.500 | 5.350 | 5.370 | 5.296 | 22,841,137 |
| 2022-09-15 | 5.560 | 5.580 | 5.400 | 5.470 | 5.395 | 26,425,223 |
| 2022-09-14 | 5.530 | 5.570 | 5.440 | 5.520 | 5.444 | 22,397,022 |
| 2022-09-13 | 5.580 | 5.630 | 5.510 | 5.580 | 5.503 | 21,781,740 |
| 2022-09-09 | 5.580 | 5.610 | 5.510 | 5.530 | 5.454 | 17,212,566 |
| 2022-09-08 | 5.520 | 5.580 | 5.470 | 5.550 | 5.474 | 21,511,922 |
| 2022-09-07 | 5.480 | 5.570 | 5.450 | 5.520 | 5.444 | 22,283,612 |
| 2022-09-06 | 5.470 | 5.500 | 5.420 | 5.480 | 5.405 | 26,503,418 |
| 2022-09-05 | 5.310 | 5.490 | 5.290 | 5.460 | 5.385 | 32,928,070 |
| 2022-09-02 | 5.230 | 5.350 | 5.220 | 5.320 | 5.247 | 22,624,479 |
| 2022-09-01 | 5.250 | 5.320 | 5.220 | 5.260 | 5.188 | 23,981,394 |
| 2022-08-31 | 5.260 | 5.300 | 5.150 | 5.180 | 5.109 | 19,069,270 |
| 2022-08-30 | 5.240 | 5.290 | 5.150 | 5.230 | 5.158 | 16,386,548 |
| 2022-08-29 | 5.080 | 5.260 | 5.040 | 5.220 | 5.148 | 21,860,359 |
| 2022-08-26 | 5.180 | 5.190 | 5.110 | 5.120 | 5.050 | 16,196,348 |
| 2022-08-25 | 5.040 | 5.180 | 5.010 | 5.160 | 5.089 | 21,809,190 |
| 2022-08-24 | 5.080 | 5.170 | 5.000 | 5.040 | 4.971 | 18,431,957 |
| 2022-08-23 | 5.050 | 5.100 | 5.020 | 5.070 | 5.000 | 9,996,362 |
| 2022-08-22 | 5.030 | 5.090 | 4.990 | 5.060 | 4.990 | 9,531,785 |
| 2022-08-19 | 5.020 | 5.080 | 5.010 | 5.020 | 4.951 | 12,642,152 |
| 2022-08-18 | 5.030 | 5.040 | 4.970 | 5.010 | 4.941 | 9,305,416 |
| 2022-08-17 | 5.000 | 5.040 | 4.980 | 5.040 | 4.971 | 8,968,473 |
| 2022-08-16 | 5.000 | 5.030 | 4.970 | 5.000 | 4.931 | 8,096,236 |
| 2022-08-15 | 4.990 | 5.020 | 4.950 | 4.990 | 4.921 | 8,533,785 |
| 2022-08-12 | 4.970 | 5.030 | 4.940 | 4.990 | 4.921 | 11,924,398 |
| 2022-08-11 | 4.900 | 4.980 | 4.890 | 4.970 | 4.902 | 14,618,700 |
| 2022-08-10 | 4.930 | 4.930 | 4.850 | 4.870 | 4.803 | 11,005,571 |
| 2022-08-09 | 4.960 | 4.990 | 4.900 | 4.920 | 4.852 | 7,903,204 |
| 2022-08-08 | 4.940 | 4.990 | 4.920 | 4.940 | 4.872 | 7,951,825 |
| 2022-08-05 | 4.900 | 4.960 | 4.850 | 4.940 | 4.872 | 10,691,268 |
| 2022-08-04 | 4.860 | 4.920 | 4.810 | 4.900 | 4.833 | 12,812,086 |
| 2022-08-03 | 4.910 | 5.000 | 4.820 | 4.820 | 4.754 | 18,725,480 |
| 2022-08-02 | 5.110 | 5.110 | 4.820 | 4.900 | 4.833 | 28,070,995 |
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.