China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.680 | 4.780 | 4.660 | 4.770 | 4.634 | 11,573,602 |
| 2022-05-06 | 4.690 | 4.720 | 4.590 | 4.700 | 4.566 | 17,131,615 |
| 2022-05-05 | 4.700 | 4.800 | 4.680 | 4.760 | 4.624 | 18,767,167 |
| 2022-04-29 | 4.630 | 4.740 | 4.620 | 4.710 | 4.575 | 18,723,425 |
| 2022-04-28 | 4.640 | 4.730 | 4.520 | 4.590 | 4.459 | 21,478,887 |
| 2022-04-27 | 4.500 | 4.610 | 4.390 | 4.600 | 4.469 | 23,761,010 |
| 2022-04-26 | 4.660 | 4.700 | 4.500 | 4.510 | 4.381 | 25,639,264 |
| 2022-04-25 | 4.900 | 4.920 | 4.610 | 4.620 | 4.488 | 34,770,360 |
| 2022-04-22 | 5.010 | 5.070 | 4.960 | 4.970 | 4.828 | 22,396,889 |
| 2022-04-21 | 5.220 | 5.270 | 5.020 | 5.040 | 4.896 | 35,876,835 |
| 2022-04-20 | 5.360 | 5.440 | 5.250 | 5.290 | 5.139 | 35,729,972 |
| 2022-04-19 | 5.380 | 5.450 | 5.260 | 5.340 | 5.187 | 29,024,915 |
| 2022-04-18 | 5.290 | 5.410 | 5.200 | 5.370 | 5.217 | 37,794,175 |
| 2022-04-15 | 5.500 | 5.500 | 5.290 | 5.310 | 5.158 | 52,131,242 |
| 2022-04-14 | 5.590 | 5.750 | 5.510 | 5.600 | 5.440 | 77,223,677 |
| 2022-04-13 | 5.490 | 5.990 | 5.480 | 5.740 | 5.576 | 121,489,087 |
| 2022-04-12 | 5.330 | 5.620 | 5.200 | 5.530 | 5.372 | 78,535,979 |
| 2022-04-11 | 5.590 | 5.710 | 5.310 | 5.330 | 5.178 | 87,741,680 |
| 2022-04-08 | 5.190 | 5.260 | 5.110 | 5.190 | 5.042 | 15,431,222 |
| 2022-04-07 | 5.270 | 5.290 | 5.170 | 5.170 | 5.022 | 19,764,469 |
| 2022-04-06 | 5.130 | 5.300 | 5.110 | 5.290 | 5.139 | 26,622,668 |
| 2022-04-01 | 5.020 | 5.190 | 5.020 | 5.180 | 5.032 | 26,625,898 |
| 2022-03-31 | 5.060 | 5.100 | 5.030 | 5.080 | 4.935 | 17,165,850 |
| 2022-03-30 | 4.990 | 5.080 | 4.990 | 5.070 | 4.925 | 18,001,192 |
| 2022-03-29 | 4.990 | 5.030 | 4.940 | 4.960 | 4.818 | 12,424,434 |
| 2022-03-28 | 4.940 | 5.050 | 4.880 | 5.010 | 4.867 | 15,525,379 |
| 2022-03-25 | 4.950 | 5.090 | 4.930 | 4.960 | 4.818 | 18,291,664 |
| 2022-03-24 | 4.980 | 5.020 | 4.920 | 4.950 | 4.809 | 12,435,082 |
| 2022-03-23 | 5.020 | 5.060 | 4.970 | 5.000 | 4.857 | 19,506,484 |
| 2022-03-22 | 5.060 | 5.140 | 5.030 | 5.050 | 4.906 | 17,426,362 |
| 2022-03-21 | 5.070 | 5.120 | 4.970 | 5.050 | 4.906 | 20,149,425 |
| 2022-03-18 | 4.910 | 5.120 | 4.890 | 5.110 | 4.964 | 26,356,517 |
| 2022-03-17 | 4.930 | 5.020 | 4.910 | 4.930 | 4.789 | 25,930,842 |
| 2022-03-16 | 4.850 | 4.930 | 4.710 | 4.900 | 4.760 | 30,517,460 |
| 2022-03-15 | 5.090 | 5.140 | 4.750 | 4.750 | 4.614 | 51,093,631 |
| 2022-03-14 | 5.330 | 5.400 | 5.150 | 5.160 | 5.013 | 38,626,877 |
| 2022-03-11 | 5.370 | 5.470 | 5.270 | 5.470 | 5.314 | 34,358,797 |
| 2022-03-10 | 5.520 | 5.620 | 5.390 | 5.430 | 5.275 | 40,664,356 |
| 2022-03-09 | 5.410 | 5.500 | 5.160 | 5.440 | 5.285 | 49,671,261 |
| 2022-03-08 | 5.710 | 5.740 | 5.370 | 5.400 | 5.246 | 58,062,024 |
| 2022-03-07 | 5.850 | 6.090 | 5.710 | 5.740 | 5.576 | 58,039,022 |
| 2022-03-04 | 6.250 | 6.250 | 5.910 | 5.940 | 5.770 | 96,413,122 |
| 2022-03-03 | 5.990 | 6.570 | 5.980 | 6.320 | 6.139 | 140,438,010 |
| 2022-03-02 | 5.600 | 6.100 | 5.560 | 5.970 | 5.799 | 64,702,639 |
| 2022-03-01 | 5.710 | 5.780 | 5.630 | 5.670 | 5.508 | 29,875,839 |
| 2022-02-28 | 5.830 | 5.930 | 5.660 | 5.700 | 5.537 | 49,598,322 |
| 2022-02-25 | 5.500 | 5.850 | 5.470 | 5.780 | 5.615 | 81,818,851 |
| 2022-02-24 | 5.610 | 5.630 | 5.340 | 5.410 | 5.255 | 34,911,278 |
| 2022-02-23 | 5.630 | 5.690 | 5.550 | 5.660 | 5.498 | 24,581,136 |
| 2022-02-22 | 5.680 | 5.740 | 5.560 | 5.620 | 5.459 | 27,071,229 |
| 2022-02-21 | 5.660 | 5.730 | 5.610 | 5.720 | 5.557 | 32,207,364 |
| 2022-02-18 | 5.340 | 5.750 | 5.320 | 5.710 | 5.547 | 56,227,797 |
| 2022-02-17 | 5.430 | 5.520 | 5.340 | 5.370 | 5.217 | 24,060,562 |
| 2022-02-16 | 5.430 | 5.580 | 5.380 | 5.410 | 5.255 | 22,072,800 |
| 2022-02-15 | 5.430 | 5.500 | 5.310 | 5.390 | 5.236 | 23,262,074 |
| 2022-02-14 | 5.530 | 5.560 | 5.430 | 5.470 | 5.314 | 18,344,150 |
| 2022-02-11 | 5.600 | 5.660 | 5.500 | 5.530 | 5.372 | 23,406,186 |
| 2022-02-10 | 5.590 | 5.740 | 5.540 | 5.630 | 5.469 | 34,052,631 |
| 2022-02-09 | 5.660 | 5.670 | 5.490 | 5.560 | 5.401 | 23,206,397 |
| 2022-02-08 | 5.490 | 5.620 | 5.490 | 5.570 | 5.411 | 30,345,815 |
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.