China Railway Tielong Container Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.460	5.570	5.420	5.440	5.440	14,768,366
2026-07-16	5.470	5.530	5.410	5.450	5.450	10,598,927
2026-07-15	5.400	5.530	5.380	5.480	5.480	13,838,701
2026-07-14	5.270	5.430	5.270	5.390	5.390	12,722,846
2026-07-13	5.250	5.360	5.230	5.310	5.310	10,544,424
2026-07-10	5.220	5.310	5.170	5.280	5.280	10,873,200
2026-07-09	5.250	5.270	5.190	5.230	5.230	7,826,900
2026-07-08	5.220	5.290	5.160	5.250	5.250	7,127,483
2026-07-07	5.340	5.340	5.200	5.210	5.210	7,530,688
2026-07-06	5.280	5.370	5.260	5.350	5.350	7,989,069
2026-07-03	5.230	5.310	5.220	5.270	5.270	8,352,000
2026-07-02	5.190	5.280	5.170	5.230	5.230	11,229,436
2026-07-01	5.080	5.230	5.060	5.190	5.190	12,221,754
2026-06-30	5.180	5.200	5.070	5.070	5.070	9,432,600
2026-06-29	5.150	5.220	5.020	5.200	5.200	13,521,860
2026-06-26	5.300	5.300	5.160	5.160	5.160	10,365,263
2026-06-25	5.350	5.350	5.250	5.280	5.280	10,728,550
2026-06-24	5.460	5.460	5.330	5.350	5.350	7,019,560
2026-06-23	5.380	5.510	5.380	5.460	5.460	9,731,050
2026-06-22	5.400	5.410	5.290	5.400	5.400	11,583,956
2026-06-18	5.420	5.430	5.330	5.380	5.380	8,779,942
2026-06-17	5.490	5.500	5.410	5.420	5.420	9,435,228
2026-06-16	5.550	5.550	5.470	5.510	5.510	8,930,137
2026-06-15	5.480	5.600	5.480	5.580	5.580	12,608,311
2026-06-12	5.490	5.550	5.450	5.460	5.460	16,222,943
2026-06-11	5.600	5.600	5.490	5.490	5.419	10,125,553
2026-06-10	5.520	5.620	5.500	5.590	5.518	9,673,089
2026-06-09	5.540	5.560	5.490	5.520	5.449	8,263,010
2026-06-08	5.560	5.630	5.470	5.540	5.468	13,979,680
2026-06-05	5.560	5.650	5.560	5.600	5.600	9,587,828
2026-06-04	5.650	5.700	5.530	5.570	5.570	13,280,143
2026-06-03	5.750	5.770	5.650	5.660	5.660	14,020,714
2026-06-02	5.840	5.880	5.750	5.760	5.760	12,926,000
2026-06-01	5.670	5.850	5.620	5.830	5.830	15,980,251
2026-05-29	5.620	5.730	5.600	5.680	5.680	16,086,991
2026-05-28	5.710	5.760	5.560	5.620	5.620	17,694,355
2026-05-27	5.790	5.860	5.600	5.740	5.740	15,717,767
2026-05-26	5.800	5.860	5.770	5.810	5.810	11,704,524
2026-05-25	5.860	5.880	5.780	5.830	5.830	10,972,254
2026-05-22	5.870	5.890	5.810	5.860	5.860	9,629,080
2026-05-21	5.900	5.950	5.830	5.850	5.850	12,482,839
2026-05-20	5.950	5.950	5.880	5.900	5.900	8,363,070
2026-05-19	5.890	5.980	5.870	5.950	5.950	10,300,879
2026-05-18	5.890	5.910	5.800	5.900	5.900	12,576,909
2026-05-15	6.000	6.010	5.850	5.880	5.880	18,775,746
2026-05-14	6.010	6.030	5.970	5.980	5.980	13,664,681
2026-05-13	6.020	6.040	5.970	6.020	6.020	12,219,892
2026-05-12	6.080	6.100	6.010	6.010	6.010	12,903,560
2026-05-11	6.060	6.090	6.010	6.070	6.070	13,702,682
2026-05-08	6.100	6.130	6.030	6.060	6.060	17,433,703
2026-05-07	6.130	6.160	6.090	6.100	6.100	14,901,391
2026-05-06	6.150	6.180	6.110	6.150	6.150	18,631,447
2026-04-30	6.100	6.200	6.090	6.140	6.140	25,729,868
2026-04-29	6.060	6.080	6.030	6.060	6.060	13,514,159
2026-04-28	5.960	6.050	5.950	6.040	6.040	13,838,091
2026-04-27	6.080	6.080	5.970	5.970	5.970	18,640,200
2026-04-24	6.110	6.150	6.050	6.070	6.070	15,730,360
2026-04-23	6.060	6.120	6.010	6.110	6.110	18,630,100
2026-04-22	6.080	6.090	6.040	6.060	6.060	15,383,500
2026-04-21	6.060	6.140	5.970	6.100	6.100	24,801,314

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.