China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.390 | 5.540 | 5.350 | 5.530 | 5.372 | 32,157,343 |
| 2022-01-28 | 5.200 | 5.450 | 5.180 | 5.350 | 5.197 | 32,501,416 |
| 2022-01-27 | 5.380 | 5.390 | 5.160 | 5.190 | 5.042 | 17,356,658 |
| 2022-01-26 | 5.190 | 5.500 | 5.180 | 5.400 | 5.246 | 25,028,295 |
| 2022-01-25 | 5.370 | 5.480 | 5.190 | 5.190 | 5.042 | 20,167,541 |
| 2022-01-24 | 5.430 | 5.490 | 5.350 | 5.420 | 5.265 | 15,943,456 |
| 2022-01-21 | 5.370 | 5.480 | 5.330 | 5.450 | 5.294 | 20,073,149 |
| 2022-01-20 | 5.390 | 5.480 | 5.340 | 5.370 | 5.217 | 15,001,110 |
| 2022-01-19 | 5.240 | 5.440 | 5.220 | 5.430 | 5.275 | 27,189,184 |
| 2022-01-18 | 5.330 | 5.340 | 5.200 | 5.260 | 5.110 | 22,303,742 |
| 2022-01-17 | 5.300 | 5.340 | 5.260 | 5.320 | 5.168 | 11,623,796 |
| 2022-01-14 | 5.410 | 5.440 | 5.290 | 5.300 | 5.149 | 15,620,542 |
| 2022-01-13 | 5.450 | 5.530 | 5.400 | 5.420 | 5.265 | 12,325,089 |
| 2022-01-12 | 5.520 | 5.550 | 5.410 | 5.450 | 5.294 | 19,854,652 |
| 2022-01-11 | 5.690 | 5.690 | 5.520 | 5.530 | 5.372 | 25,876,643 |
| 2022-01-10 | 5.550 | 5.710 | 5.460 | 5.690 | 5.527 | 48,901,240 |
| 2022-01-07 | 5.460 | 5.500 | 5.400 | 5.430 | 5.275 | 16,153,585 |
| 2022-01-06 | 5.330 | 5.470 | 5.300 | 5.460 | 5.304 | 26,665,780 |
| 2022-01-05 | 5.370 | 5.420 | 5.290 | 5.330 | 5.178 | 24,744,766 |
| 2022-01-04 | 5.160 | 5.410 | 5.160 | 5.320 | 5.168 | 29,269,476 |
| 2021-12-31 | 5.200 | 5.230 | 5.160 | 5.160 | 5.013 | 10,691,151 |
| 2021-12-30 | 5.180 | 5.290 | 5.170 | 5.200 | 5.051 | 11,586,660 |
| 2021-12-29 | 5.150 | 5.280 | 5.100 | 5.220 | 5.071 | 15,385,234 |
| 2021-12-28 | 5.200 | 5.210 | 5.100 | 5.140 | 4.993 | 10,021,050 |
| 2021-12-27 | 5.170 | 5.240 | 5.160 | 5.180 | 5.032 | 12,086,783 |
| 2021-12-24 | 5.250 | 5.290 | 5.150 | 5.180 | 5.032 | 16,202,623 |
| 2021-12-23 | 5.280 | 5.330 | 5.180 | 5.250 | 5.100 | 22,467,856 |
| 2021-12-22 | 5.310 | 5.430 | 5.240 | 5.300 | 5.149 | 28,363,579 |
| 2021-12-21 | 5.240 | 5.300 | 5.160 | 5.250 | 5.100 | 18,742,941 |
| 2021-12-20 | 5.210 | 5.320 | 5.190 | 5.210 | 5.061 | 27,327,886 |
| 2021-12-17 | 5.100 | 5.200 | 5.100 | 5.140 | 4.993 | 14,432,402 |
| 2021-12-16 | 5.150 | 5.180 | 5.110 | 5.120 | 4.974 | 13,692,726 |
| 2021-12-15 | 5.100 | 5.190 | 5.080 | 5.160 | 5.013 | 18,368,792 |
| 2021-12-14 | 5.100 | 5.160 | 5.070 | 5.100 | 4.954 | 18,058,015 |
| 2021-12-13 | 5.050 | 5.160 | 5.020 | 5.100 | 4.954 | 24,547,365 |
| 2021-12-10 | 5.000 | 5.020 | 4.930 | 4.950 | 4.809 | 10,513,271 |
| 2021-12-09 | 4.990 | 5.030 | 4.970 | 5.010 | 4.867 | 12,421,790 |
| 2021-12-08 | 4.990 | 5.020 | 4.960 | 5.000 | 4.857 | 9,860,647 |
| 2021-12-07 | 5.030 | 5.060 | 4.950 | 5.020 | 4.877 | 15,971,545 |
| 2021-12-06 | 4.930 | 5.040 | 4.910 | 5.020 | 4.877 | 26,290,962 |
| 2021-12-03 | 4.960 | 4.980 | 4.910 | 4.920 | 4.779 | 17,009,572 |
| 2021-12-02 | 4.780 | 5.150 | 4.770 | 4.990 | 4.847 | 32,637,898 |
| 2021-12-01 | 4.770 | 4.810 | 4.750 | 4.790 | 4.653 | 7,292,800 |
| 2021-11-30 | 4.750 | 4.790 | 4.730 | 4.780 | 4.643 | 4,888,760 |
| 2021-11-29 | 4.720 | 4.760 | 4.700 | 4.730 | 4.595 | 6,193,427 |
| 2021-11-26 | 4.830 | 4.840 | 4.770 | 4.770 | 4.634 | 7,320,294 |
| 2021-11-25 | 4.880 | 4.880 | 4.830 | 4.840 | 4.702 | 6,461,228 |
| 2021-11-24 | 4.830 | 4.890 | 4.830 | 4.870 | 4.731 | 7,439,998 |
| 2021-11-23 | 4.820 | 4.850 | 4.790 | 4.850 | 4.711 | 7,137,282 |
| 2021-11-22 | 4.860 | 4.890 | 4.810 | 4.830 | 4.692 | 7,692,214 |
| 2021-11-19 | 4.820 | 4.900 | 4.810 | 4.880 | 4.741 | 8,261,412 |
| 2021-11-18 | 4.890 | 4.900 | 4.830 | 4.840 | 4.702 | 5,333,483 |
| 2021-11-17 | 4.890 | 4.940 | 4.850 | 4.890 | 4.750 | 6,745,946 |
| 2021-11-16 | 4.840 | 4.900 | 4.830 | 4.880 | 4.741 | 8,111,564 |
| 2021-11-15 | 4.840 | 4.860 | 4.820 | 4.850 | 4.711 | 4,444,387 |
| 2021-11-12 | 4.850 | 4.860 | 4.780 | 4.830 | 4.692 | 6,409,172 |
| 2021-11-11 | 4.840 | 4.870 | 4.830 | 4.850 | 4.711 | 5,616,136 |
| 2021-11-10 | 4.810 | 4.850 | 4.790 | 4.840 | 4.702 | 3,786,601 |
| 2021-11-09 | 4.840 | 4.850 | 4.790 | 4.830 | 4.692 | 4,270,200 |
| 2021-11-08 | 4.830 | 4.890 | 4.820 | 4.830 | 4.692 | 5,557,761 |
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.