China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.730 | 5.820 | 5.710 | 5.800 | 5.800 | 19,811,723 |
| 2025-07-18 | 5.680 | 5.710 | 5.660 | 5.710 | 5.710 | 13,083,161 |
| 2025-07-17 | 5.770 | 5.780 | 5.730 | 5.760 | 5.760 | 8,728,959 |
| 2025-07-16 | 5.740 | 5.780 | 5.730 | 5.750 | 5.750 | 9,069,939 |
| 2025-07-15 | 5.810 | 5.820 | 5.710 | 5.740 | 5.740 | 16,607,409 |
| 2025-07-14 | 5.780 | 5.840 | 5.780 | 5.810 | 5.810 | 10,907,156 |
| 2025-07-11 | 5.800 | 5.830 | 5.780 | 5.790 | 5.790 | 15,803,232 |
| 2025-07-10 | 5.750 | 5.800 | 5.750 | 5.790 | 5.790 | 11,218,781 |
| 2025-07-09 | 5.750 | 5.790 | 5.740 | 5.760 | 5.760 | 15,747,971 |
| 2025-07-08 | 5.740 | 5.770 | 5.710 | 5.750 | 5.750 | 11,497,251 |
| 2025-07-07 | 5.710 | 5.750 | 5.700 | 5.740 | 5.740 | 8,538,082 |
| 2025-07-04 | 5.720 | 5.750 | 5.710 | 5.720 | 5.720 | 10,874,979 |
| 2025-07-03 | 5.720 | 5.740 | 5.690 | 5.730 | 5.730 | 10,802,316 |
| 2025-07-02 | 5.680 | 5.740 | 5.670 | 5.720 | 5.720 | 14,199,061 |
| 2025-07-01 | 5.680 | 5.690 | 5.660 | 5.680 | 5.680 | 10,382,616 |
| 2025-06-30 | 5.680 | 5.710 | 5.650 | 5.660 | 5.660 | 12,738,464 |
| 2025-06-27 | 5.700 | 5.730 | 5.680 | 5.710 | 5.710 | 11,242,758 |
| 2025-06-26 | 5.710 | 5.730 | 5.690 | 5.700 | 5.700 | 10,735,689 |
| 2025-06-25 | 5.690 | 5.740 | 5.660 | 5.720 | 5.720 | 9,554,409 |
| 2025-06-24 | 5.660 | 5.710 | 5.650 | 5.700 | 5.700 | 10,931,952 |
| 2025-06-23 | 5.650 | 5.690 | 5.630 | 5.650 | 5.650 | 10,518,487 |
| 2025-06-20 | 5.590 | 5.650 | 5.590 | 5.620 | 5.620 | 6,692,801 |
| 2025-06-19 | 5.650 | 5.660 | 5.570 | 5.600 | 5.600 | 10,010,700 |
| 2025-06-18 | 5.710 | 5.720 | 5.640 | 5.650 | 5.650 | 8,783,900 |
| 2025-06-17 | 5.650 | 5.720 | 5.630 | 5.710 | 5.710 | 10,615,508 |
| 2025-06-16 | 5.630 | 5.660 | 5.630 | 5.650 | 5.650 | 8,796,810 |
| 2025-06-13 | 5.660 | 5.680 | 5.630 | 5.640 | 5.640 | 12,894,033 |
| 2025-06-12 | 5.710 | 5.720 | 5.640 | 5.660 | 5.660 | 12,593,320 |
| 2025-06-11 | 5.690 | 5.750 | 5.680 | 5.720 | 5.720 | 9,545,836 |
| 2025-06-10 | 5.790 | 5.790 | 5.650 | 5.690 | 5.690 | 18,601,204 |
| 2025-06-09 | 5.790 | 5.800 | 5.760 | 5.780 | 5.780 | 10,001,167 |
| 2025-06-06 | 5.790 | 5.810 | 5.760 | 5.790 | 5.790 | 8,523,367 |
| 2025-06-05 | 5.840 | 5.850 | 5.770 | 5.790 | 5.790 | 10,068,798 |
| 2025-06-04 | 5.820 | 5.840 | 5.780 | 5.830 | 5.830 | 9,651,714 |
| 2025-06-03 | 5.810 | 5.830 | 5.780 | 5.810 | 5.810 | 7,940,571 |
| 2025-05-30 | 5.830 | 5.870 | 5.800 | 5.830 | 5.830 | 10,039,400 |
| 2025-05-29 | 5.790 | 5.840 | 5.780 | 5.830 | 5.830 | 9,797,027 |
| 2025-05-28 | 5.750 | 5.790 | 5.740 | 5.790 | 5.790 | 8,232,178 |
| 2025-05-27 | 5.740 | 5.770 | 5.700 | 5.760 | 5.760 | 7,532,129 |
| 2025-05-26 | 5.700 | 5.760 | 5.700 | 5.730 | 5.730 | 6,673,401 |
| 2025-05-23 | 5.800 | 5.810 | 5.710 | 5.710 | 5.710 | 10,153,300 |
| 2025-05-22 | 5.830 | 5.840 | 5.770 | 5.790 | 5.790 | 9,779,601 |
| 2025-05-21 | 5.810 | 5.860 | 5.800 | 5.850 | 5.850 | 10,047,857 |
| 2025-05-20 | 5.850 | 5.870 | 5.770 | 5.830 | 5.830 | 14,233,195 |
| 2025-05-19 | 5.800 | 5.880 | 5.800 | 5.830 | 5.830 | 14,778,409 |
| 2025-05-16 | 5.830 | 5.870 | 5.790 | 5.810 | 5.810 | 12,698,723 |
| 2025-05-15 | 5.900 | 5.960 | 5.850 | 5.870 | 5.870 | 16,105,858 |
| 2025-05-14 | 5.820 | 5.950 | 5.790 | 5.950 | 5.950 | 24,412,057 |
| 2025-05-13 | 5.850 | 5.850 | 5.790 | 5.820 | 5.820 | 9,620,571 |
| 2025-05-12 | 5.830 | 5.840 | 5.770 | 5.820 | 5.820 | 10,189,556 |
| 2025-05-09 | 5.860 | 5.890 | 5.790 | 5.800 | 5.800 | 13,760,707 |
| 2025-05-08 | 5.750 | 5.890 | 5.720 | 5.860 | 5.860 | 23,316,747 |
| 2025-05-07 | 5.760 | 5.900 | 5.730 | 5.790 | 5.790 | 21,869,653 |
| 2025-05-06 | 5.630 | 5.720 | 5.610 | 5.710 | 5.710 | 13,606,036 |
| 2025-04-30 | 5.640 | 5.680 | 5.620 | 5.630 | 5.630 | 9,032,655 |
| 2025-04-29 | 5.600 | 5.640 | 5.570 | 5.620 | 5.620 | 7,340,000 |
| 2025-04-28 | 5.690 | 5.690 | 5.590 | 5.600 | 5.600 | 11,959,088 |
| 2025-04-25 | 5.670 | 5.730 | 5.670 | 5.700 | 5.700 | 8,743,654 |
| 2025-04-24 | 5.710 | 5.730 | 5.650 | 5.680 | 5.680 | 10,969,462 |
| 2025-04-23 | 5.760 | 5.780 | 5.700 | 5.710 | 5.710 | 15,304,250 |
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.