China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.200 | 5.200 | 5.110 | 5.140 | 5.069 | 21,367,169 |
| 2022-07-29 | 5.330 | 5.350 | 5.150 | 5.220 | 5.148 | 47,318,674 |
| 2022-07-28 | 5.350 | 5.530 | 5.270 | 5.410 | 5.336 | 33,700,453 |
| 2022-07-27 | 5.380 | 5.380 | 5.290 | 5.310 | 5.237 | 12,443,922 |
| 2022-07-26 | 5.380 | 5.410 | 5.310 | 5.380 | 5.306 | 11,495,201 |
| 2022-07-25 | 5.460 | 5.520 | 5.360 | 5.370 | 5.296 | 13,674,381 |
| 2022-07-22 | 5.360 | 5.530 | 5.350 | 5.430 | 5.355 | 25,442,312 |
| 2022-07-21 | 5.360 | 5.400 | 5.300 | 5.360 | 5.286 | 17,397,880 |
| 2022-07-20 | 5.370 | 5.370 | 5.310 | 5.350 | 5.277 | 11,068,351 |
| 2022-07-19 | 5.300 | 5.370 | 5.250 | 5.340 | 5.267 | 16,516,830 |
| 2022-07-18 | 5.140 | 5.320 | 5.120 | 5.280 | 5.207 | 22,942,467 |
| 2022-07-15 | 5.250 | 5.280 | 5.120 | 5.120 | 5.050 | 22,711,953 |
| 2022-07-14 | 5.390 | 5.410 | 5.250 | 5.270 | 5.198 | 19,807,986 |
| 2022-07-13 | 5.260 | 5.420 | 5.250 | 5.410 | 5.336 | 28,079,999 |
| 2022-07-12 | 5.180 | 5.340 | 5.180 | 5.230 | 5.158 | 24,711,810 |
| 2022-07-11 | 5.390 | 5.400 | 5.150 | 5.180 | 5.109 | 33,055,237 |
| 2022-07-08 | 5.380 | 5.450 | 5.290 | 5.400 | 5.326 | 17,423,989 |
| 2022-07-07 | 5.270 | 5.450 | 5.250 | 5.330 | 5.257 | 22,391,622 |
| 2022-07-06 | 5.320 | 5.350 | 5.250 | 5.270 | 5.198 | 14,959,614 |
| 2022-07-05 | 5.240 | 5.410 | 5.220 | 5.360 | 5.286 | 24,042,960 |
| 2022-07-04 | 5.270 | 5.300 | 5.210 | 5.240 | 5.168 | 11,372,524 |
| 2022-07-01 | 5.350 | 5.370 | 5.250 | 5.270 | 5.198 | 11,040,301 |
| 2022-06-30 | 5.330 | 5.420 | 5.290 | 5.340 | 5.267 | 11,595,006 |
| 2022-06-29 | 5.420 | 5.460 | 5.300 | 5.310 | 5.237 | 15,594,400 |
| 2022-06-28 | 5.350 | 5.420 | 5.310 | 5.400 | 5.326 | 15,634,117 |
| 2022-06-27 | 5.240 | 5.390 | 5.230 | 5.330 | 5.257 | 15,684,420 |
| 2022-06-24 | 5.270 | 5.340 | 5.230 | 5.250 | 5.178 | 16,033,345 |
| 2022-06-23 | 5.320 | 5.370 | 5.180 | 5.320 | 5.168 | 29,328,464 |
| 2022-06-22 | 5.380 | 5.460 | 5.330 | 5.330 | 5.178 | 15,241,000 |
| 2022-06-21 | 5.410 | 5.470 | 5.330 | 5.410 | 5.255 | 17,087,308 |
| 2022-06-20 | 5.450 | 5.490 | 5.380 | 5.420 | 5.265 | 16,296,033 |
| 2022-06-17 | 5.480 | 5.520 | 5.380 | 5.440 | 5.285 | 19,507,715 |
| 2022-06-16 | 5.550 | 5.660 | 5.500 | 5.520 | 5.362 | 26,194,702 |
| 2022-06-15 | 5.440 | 5.670 | 5.410 | 5.550 | 5.391 | 35,809,798 |
| 2022-06-14 | 5.360 | 5.490 | 5.310 | 5.450 | 5.294 | 23,419,427 |
| 2022-06-13 | 5.390 | 5.480 | 5.290 | 5.380 | 5.226 | 19,268,886 |
| 2022-06-10 | 5.360 | 5.540 | 5.360 | 5.430 | 5.275 | 18,017,695 |
| 2022-06-09 | 5.410 | 5.480 | 5.350 | 5.400 | 5.246 | 19,867,918 |
| 2022-06-08 | 5.410 | 5.470 | 5.280 | 5.420 | 5.265 | 35,662,908 |
| 2022-06-07 | 5.410 | 5.590 | 5.360 | 5.420 | 5.265 | 45,263,872 |
| 2022-06-06 | 5.510 | 5.540 | 5.350 | 5.410 | 5.255 | 34,344,776 |
| 2022-06-02 | 5.670 | 5.700 | 5.490 | 5.490 | 5.333 | 37,256,367 |
| 2022-06-01 | 5.540 | 5.800 | 5.490 | 5.720 | 5.557 | 59,205,060 |
| 2022-05-31 | 5.390 | 5.650 | 5.360 | 5.550 | 5.391 | 46,698,637 |
| 2022-05-30 | 5.400 | 5.430 | 5.320 | 5.420 | 5.265 | 36,810,278 |
| 2022-05-27 | 5.170 | 5.310 | 5.160 | 5.300 | 5.149 | 27,959,639 |
| 2022-05-26 | 5.140 | 5.210 | 5.090 | 5.170 | 5.022 | 20,448,282 |
| 2022-05-25 | 4.940 | 5.150 | 4.930 | 5.130 | 4.983 | 24,433,131 |
| 2022-05-24 | 5.110 | 5.160 | 4.950 | 4.950 | 4.809 | 24,575,532 |
| 2022-05-23 | 5.050 | 5.200 | 5.020 | 5.130 | 4.983 | 21,839,816 |
| 2022-05-20 | 4.990 | 5.080 | 4.950 | 5.030 | 4.886 | 19,923,084 |
| 2022-05-19 | 4.850 | 5.010 | 4.830 | 4.960 | 4.818 | 18,537,685 |
| 2022-05-18 | 4.840 | 4.980 | 4.820 | 4.920 | 4.779 | 17,349,552 |
| 2022-05-17 | 4.890 | 4.940 | 4.790 | 4.850 | 4.711 | 11,338,299 |
| 2022-05-16 | 4.860 | 4.910 | 4.820 | 4.890 | 4.750 | 14,990,701 |
| 2022-05-13 | 4.820 | 4.860 | 4.790 | 4.840 | 4.702 | 10,583,675 |
| 2022-05-12 | 4.730 | 4.850 | 4.710 | 4.800 | 4.663 | 14,533,787 |
| 2022-05-11 | 4.780 | 4.870 | 4.760 | 4.760 | 4.624 | 17,437,803 |
| 2022-05-10 | 4.710 | 4.820 | 4.640 | 4.800 | 4.663 | 16,522,842 |
| 2022-05-09 | 4.680 | 4.780 | 4.660 | 4.770 | 4.634 | 11,573,602 |
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.