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
2026-01-15	6.300	6.320	6.270	6.290	6.290	14,970,517
2026-01-14	6.390	6.410	6.240	6.280	6.280	31,576,021
2026-01-13	6.420	6.490	6.350	6.390	6.390	20,232,319
2026-01-12	6.350	6.410	6.330	6.410	6.410	17,763,809
2026-01-09	6.420	6.440	6.350	6.410	6.410	18,979,984
2026-01-08	6.520	6.530	6.410	6.420	6.420	14,030,208
2026-01-07	6.550	6.570	6.480	6.530	6.530	14,686,354
2026-01-06	6.420	6.590	6.410	6.540	6.540	19,229,326
2026-01-05	6.450	6.460	6.350	6.430	6.430	16,271,563
2025-12-31	6.440	6.490	6.420	6.440	6.440	9,152,904
2025-12-30	6.470	6.510	6.360	6.440	6.440	18,194,544
2025-12-29	6.500	6.590	6.440	6.490	6.490	14,284,743
2025-12-26	6.490	6.530	6.460	6.510	6.510	13,141,776
2025-12-25	6.510	6.570	6.480	6.490	6.490	10,892,951
2025-12-24	6.400	6.500	6.380	6.500	6.500	10,834,352
2025-12-23	6.430	6.510	6.400	6.420	6.420	11,819,078
2025-12-22	6.450	6.490	6.420	6.440	6.440	11,228,536
2025-12-19	6.420	6.500	6.370	6.470	6.470	14,791,986
2025-12-18	6.330	6.450	6.280	6.410	6.410	14,350,315
2025-12-17	6.360	6.360	6.250	6.330	6.330	12,021,034
2025-12-16	6.320	6.400	6.280	6.370	6.370	13,976,096
2025-12-15	6.230	6.370	6.210	6.340	6.340	11,934,328
2025-12-12	6.200	6.270	6.180	6.210	6.210	10,107,200
2025-12-11	6.270	6.300	6.200	6.210	6.210	9,466,394
2025-12-10	6.210	6.320	6.200	6.290	6.290	11,337,870
2025-12-09	6.290	6.310	6.210	6.220	6.220	10,363,522
2025-12-08	6.400	6.410	6.270	6.290	6.290	14,743,607
2025-12-05	6.350	6.430	6.310	6.410	6.410	12,648,893
2025-12-04	6.310	6.400	6.280	6.360	6.360	20,453,918
2025-12-03	6.120	6.390	6.100	6.350	6.350	31,590,500
2025-12-02	6.110	6.130	6.040	6.110	6.110	10,120,955
2025-12-01	6.130	6.150	6.100	6.110	6.110	10,641,680
2025-11-28	6.090	6.140	6.040	6.130	6.130	13,158,500
2025-11-27	6.100	6.120	6.070	6.080	6.080	13,691,926
2025-11-26	6.140	6.180	6.090	6.110	6.110	11,429,000
2025-11-25	6.120	6.150	6.110	6.130	6.130	14,603,628
2025-11-24	6.140	6.170	6.110	6.120	6.120	14,973,460
2025-11-21	6.290	6.320	6.100	6.100	6.100	27,129,890
2025-11-20	6.390	6.400	6.290	6.290	6.290	17,876,309
2025-11-19	6.450	6.490	6.370	6.380	6.380	13,496,046
2025-11-18	6.550	6.550	6.410	6.450	6.450	16,790,010
2025-11-17	6.540	6.600	6.490	6.550	6.550	18,401,091
2025-11-14	6.670	6.750	6.560	6.560	6.560	22,300,273
2025-11-13	6.730	6.770	6.660	6.750	6.750	20,947,671
2025-11-12	6.700	6.760	6.640	6.760	6.760	21,903,012
2025-11-11	6.580	6.820	6.540	6.710	6.710	41,823,888
2025-11-10	6.650	6.650	6.560	6.630	6.630	20,820,062
2025-11-07	6.500	6.690	6.500	6.640	6.640	27,231,424
2025-11-06	6.490	6.560	6.440	6.530	6.530	18,749,660
2025-11-05	6.370	6.490	6.340	6.490	6.490	21,532,975
2025-11-04	6.370	6.470	6.360	6.420	6.420	18,493,373
2025-11-03	6.460	6.500	6.360	6.390	6.390	25,137,112
2025-10-31	6.500	6.640	6.450	6.460	6.460	40,251,130
2025-10-30	6.360	6.440	6.360	6.390	6.390	17,635,690
2025-10-29	6.400	6.410	6.320	6.390	6.390	17,522,759
2025-10-28	6.370	6.450	6.350	6.390	6.390	16,348,193
2025-10-27	6.390	6.430	6.340	6.390	6.390	17,493,900
2025-10-24	6.540	6.540	6.390	6.410	6.410	22,262,763
2025-10-23	6.420	6.530	6.380	6.510	6.510	26,243,376
2025-10-22	6.330	6.610	6.330	6.430	6.430	25,882,610

← NewerPage 4 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.