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
2026-04-20	6.050	6.110	6.030	6.080	6.080	18,337,298
2026-04-17	6.190	6.200	6.060	6.060	6.060	35,176,408
2026-04-16	6.250	6.250	6.180	6.200	6.200	23,627,093
2026-04-15	6.210	6.250	6.160	6.240	6.240	26,161,831
2026-04-14	6.200	6.220	6.160	6.220	6.220	27,481,804
2026-04-13	6.330	6.340	6.150	6.230	6.230	46,790,311
2026-04-10	6.360	6.400	6.280	6.310	6.310	52,583,011
2026-04-09	6.680	6.700	6.210	6.370	6.370	87,857,381
2026-04-08	6.750	6.850	6.720	6.840	6.840	33,762,098
2026-04-07	6.850	6.900	6.720	6.750	6.750	29,243,522
2026-04-03	6.850	6.950	6.780	6.840	6.840	27,043,750
2026-04-02	6.850	6.890	6.780	6.840	6.840	20,713,604
2026-04-01	6.950	7.000	6.800	6.810	6.810	32,613,809
2026-03-31	6.950	7.180	6.900	6.930	6.930	44,025,390
2026-03-30	6.830	7.020	6.770	6.950	6.950	34,503,584
2026-03-27	6.890	6.940	6.770	6.850	6.850	38,407,587
2026-03-26	6.680	7.080	6.680	6.930	6.930	78,369,641
2026-03-25	6.310	6.710	6.280	6.700	6.700	52,328,637
2026-03-24	6.240	6.370	6.150	6.350	6.350	25,229,400
2026-03-23	6.380	6.420	6.120	6.180	6.180	38,622,838
2026-03-20	6.490	6.600	6.410	6.430	6.430	21,957,969
2026-03-19	6.540	6.620	6.440	6.470	6.470	22,961,207
2026-03-18	6.560	6.620	6.410	6.600	6.600	30,335,719
2026-03-17	6.610	6.690	6.530	6.540	6.540	23,205,248
2026-03-16	6.690	6.740	6.540	6.630	6.630	24,803,870
2026-03-13	6.690	6.760	6.650	6.710	6.710	25,284,736
2026-03-12	6.620	6.720	6.580	6.690	6.690	31,400,489
2026-03-11	6.540	6.650	6.390	6.630	6.630	32,971,574
2026-03-10	6.500	6.560	6.480	6.520	6.520	20,119,613
2026-03-09	6.670	6.670	6.470	6.490	6.490	30,296,057
2026-03-06	6.420	6.660	6.420	6.630	6.630	31,320,228
2026-03-05	6.520	6.580	6.410	6.450	6.450	31,126,358
2026-03-04	6.640	6.660	6.450	6.470	6.470	45,243,658
2026-03-03	6.660	6.900	6.650	6.730	6.730	62,261,027
2026-03-02	6.660	6.730	6.550	6.620	6.620	56,216,111
2026-02-27	6.390	6.470	6.360	6.460	6.460	17,285,100
2026-02-26	6.340	6.430	6.310	6.390	6.390	12,942,791
2026-02-25	6.320	6.430	6.300	6.350	6.350	20,042,784
2026-02-24	6.190	6.320	6.180	6.290	6.290	18,044,887
2026-02-13	6.350	6.360	6.160	6.160	6.160	25,446,513
2026-02-12	6.450	6.470	6.340	6.360	6.360	16,843,586
2026-02-11	6.400	6.470	6.380	6.450	6.450	16,254,173
2026-02-10	6.430	6.430	6.350	6.410	6.410	10,033,207
2026-02-09	6.450	6.480	6.380	6.420	6.420	16,652,964
2026-02-06	6.450	6.490	6.380	6.390	6.390	14,417,313
2026-02-05	6.440	6.510	6.420	6.460	6.460	14,626,700
2026-02-04	6.320	6.480	6.320	6.470	6.470	20,430,621
2026-02-03	6.400	6.430	6.310	6.330	6.330	26,652,019
2026-02-02	6.510	6.590	6.360	6.380	6.380	26,039,905
2026-01-30	6.610	6.700	6.550	6.580	6.580	21,062,293
2026-01-29	6.540	6.630	6.510	6.600	6.600	17,407,350
2026-01-28	6.480	6.650	6.440	6.580	6.580	22,687,524
2026-01-27	6.560	6.580	6.450	6.490	6.490	15,486,865
2026-01-26	6.540	6.590	6.450	6.580	6.580	20,133,166
2026-01-23	6.630	6.640	6.530	6.560	6.560	23,682,457
2026-01-22	6.490	6.650	6.460	6.630	6.630	25,685,530
2026-01-21	6.500	6.550	6.450	6.490	6.490	18,953,181
2026-01-20	6.380	6.520	6.350	6.500	6.500	23,108,778
2026-01-19	6.270	6.400	6.270	6.400	6.400	20,434,465
2026-01-16	6.320	6.400	6.270	6.300	6.300	22,207,605

← NewerPage 3 of 5 · 242 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.