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
2025-10-21	6.240	6.390	6.210	6.360	6.360	21,311,612
2025-10-20	6.250	6.280	6.180	6.240	6.240	14,632,922
2025-10-17	6.250	6.350	6.230	6.240	6.240	20,611,431
2025-10-16	6.250	6.310	6.250	6.270	6.270	15,616,139
2025-10-15	6.220	6.290	6.190	6.270	6.270	16,363,884
2025-10-14	6.210	6.290	6.210	6.260	6.260	22,859,661
2025-10-13	6.160	6.220	6.120	6.190	6.190	25,925,622
2025-10-10	6.240	6.330	6.220	6.310	6.310	19,232,939
2025-10-09	6.350	6.350	6.190	6.280	6.280	29,111,756
2025-09-30	6.380	6.380	6.270	6.350	6.350	20,738,714
2025-09-29	6.360	6.400	6.280	6.370	6.370	26,677,256
2025-09-26	6.290	6.490	6.250	6.400	6.400	33,631,546
2025-09-25	6.390	6.390	6.200	6.290	6.290	29,285,080
2025-09-24	6.110	6.430	6.100	6.350	6.350	40,990,285
2025-09-23	6.170	6.190	6.040	6.140	6.140	27,468,607
2025-09-22	6.110	6.250	6.090	6.190	6.190	22,692,650
2025-09-19	6.100	6.180	6.060	6.120	6.120	20,994,041
2025-09-18	6.120	6.280	6.080	6.140	6.140	30,111,737
2025-09-17	6.120	6.160	6.060	6.140	6.140	16,742,576
2025-09-16	6.100	6.160	6.080	6.140	6.140	15,974,334
2025-09-15	6.200	6.200	6.080	6.100	6.100	22,224,968
2025-09-12	6.180	6.250	6.160	6.200	6.200	18,612,230
2025-09-11	6.150	6.170	6.100	6.170	6.170	17,279,600
2025-09-10	6.130	6.180	6.090	6.160	6.160	16,490,132
2025-09-09	6.040	6.180	6.040	6.140	6.140	27,485,220
2025-09-08	5.980	6.080	5.970	6.040	6.040	21,883,133
2025-09-05	5.960	6.030	5.930	5.990	5.990	22,360,600
2025-09-04	6.010	6.060	5.940	6.020	6.020	19,397,232
2025-09-03	6.200	6.210	6.000	6.020	6.020	22,242,909
2025-09-02	6.200	6.200	6.080	6.130	6.130	37,070,751
2025-09-01	6.100	6.290	6.080	6.170	6.170	74,180,242
2025-08-29	5.900	5.960	5.880	5.910	5.910	21,885,023
2025-08-28	5.860	5.930	5.770	5.900	5.900	25,901,347
2025-08-27	5.980	5.980	5.850	5.860	5.860	25,396,577
2025-08-26	6.000	6.020	5.960	5.970	5.970	24,543,412
2025-08-25	5.950	6.000	5.920	5.980	5.980	27,379,348
2025-08-22	5.920	5.950	5.850	5.950	5.950	27,731,396
2025-08-21	5.900	5.920	5.880	5.920	5.920	15,882,067
2025-08-20	5.850	5.900	5.810	5.900	5.900	18,820,017
2025-08-19	5.870	5.880	5.830	5.840	5.840	16,546,000
2025-08-18	5.850	5.880	5.830	5.870	5.870	22,004,600
2025-08-15	5.780	5.860	5.780	5.860	5.860	21,636,540
2025-08-14	5.830	5.850	5.760	5.780	5.780	13,824,709
2025-08-13	5.840	5.860	5.810	5.830	5.830	15,176,000
2025-08-12	5.840	5.880	5.820	5.850	5.850	11,328,227
2025-08-11	5.840	5.880	5.810	5.840	5.840	15,932,718
2025-08-08	5.790	5.850	5.770	5.850	5.850	12,932,407
2025-08-07	5.790	5.820	5.770	5.790	5.790	11,268,231
2025-08-06	5.770	5.800	5.730	5.780	5.780	11,701,002
2025-08-05	5.740	5.770	5.740	5.770	5.770	11,032,600
2025-08-04	5.710	5.750	5.700	5.740	5.740	9,091,308
2025-08-01	5.710	5.770	5.710	5.730	5.730	10,499,719
2025-07-31	5.790	5.810	5.700	5.710	5.710	16,551,200
2025-07-30	5.780	5.850	5.770	5.810	5.810	13,456,000
2025-07-29	5.820	5.840	5.760	5.810	5.810	13,768,667
2025-07-28	5.900	5.910	5.820	5.820	5.820	13,149,203
2025-07-25	5.960	5.990	5.890	5.890	5.890	15,578,786
2025-07-24	5.900	5.970	5.860	5.950	5.950	21,868,359
2025-07-23	6.010	6.050	5.900	5.910	5.910	37,990,138
2025-07-22	5.810	5.900	5.770	5.900	5.900	24,311,703

← NewerPage 5 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.