China Railway Tielong Container Logistics Co Ltd historical data
| 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 |
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.