China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.760 | 5.780 | 5.700 | 5.710 | 5.710 | 15,304,250 |
| 2025-04-22 | 5.680 | 5.820 | 5.660 | 5.780 | 5.780 | 20,103,649 |
| 2025-04-21 | 5.700 | 5.730 | 5.650 | 5.680 | 5.680 | 13,478,443 |
| 2025-04-18 | 5.870 | 5.870 | 5.700 | 5.710 | 5.710 | 21,799,801 |
| 2025-04-17 | 5.900 | 5.910 | 5.840 | 5.860 | 5.860 | 19,621,929 |
| 2025-04-16 | 5.850 | 6.060 | 5.840 | 5.940 | 5.940 | 28,411,038 |
| 2025-04-15 | 5.920 | 5.950 | 5.830 | 5.880 | 5.880 | 22,471,877 |
| 2025-04-14 | 5.920 | 5.990 | 5.860 | 5.920 | 5.920 | 28,740,745 |
| 2025-04-11 | 6.090 | 6.110 | 5.900 | 5.920 | 5.920 | 56,252,110 |
| 2025-04-10 | 5.900 | 6.200 | 5.820 | 6.160 | 6.160 | 94,611,046 |
| 2025-04-09 | 5.700 | 6.090 | 5.660 | 6.030 | 6.030 | 76,554,996 |
| 2025-04-08 | 5.320 | 5.680 | 5.320 | 5.540 | 5.540 | 34,612,112 |
| 2025-04-07 | 5.700 | 5.780 | 5.250 | 5.320 | 5.320 | 36,727,651 |
| 2025-04-03 | 5.700 | 5.880 | 5.680 | 5.830 | 5.830 | 21,103,897 |
| 2025-04-02 | 5.720 | 5.760 | 5.690 | 5.740 | 5.740 | 7,499,770 |
| 2025-04-01 | 5.660 | 5.740 | 5.650 | 5.720 | 5.720 | 8,873,185 |
| 2025-03-31 | 5.710 | 5.780 | 5.630 | 5.660 | 5.660 | 12,561,196 |
| 2025-03-28 | 5.740 | 5.790 | 5.690 | 5.740 | 5.740 | 12,564,296 |
| 2025-03-27 | 5.790 | 5.810 | 5.730 | 5.750 | 5.750 | 11,672,956 |
| 2025-03-26 | 5.820 | 5.840 | 5.770 | 5.810 | 5.810 | 11,015,628 |
| 2025-03-25 | 5.720 | 5.840 | 5.690 | 5.840 | 5.840 | 19,246,528 |
| 2025-03-24 | 5.760 | 5.780 | 5.660 | 5.720 | 5.720 | 12,102,316 |
| 2025-03-21 | 5.710 | 5.810 | 5.700 | 5.750 | 5.750 | 15,719,297 |
| 2025-03-20 | 5.710 | 5.770 | 5.700 | 5.720 | 5.720 | 9,891,101 |
| 2025-03-19 | 5.750 | 5.750 | 5.700 | 5.720 | 5.720 | 14,553,229 |
| 2025-03-18 | 5.730 | 5.830 | 5.690 | 5.800 | 5.800 | 20,821,833 |
| 2025-03-17 | 5.770 | 5.770 | 5.710 | 5.720 | 5.720 | 12,062,106 |
| 2025-03-14 | 5.640 | 5.730 | 5.640 | 5.730 | 5.730 | 16,329,624 |
| 2025-03-13 | 5.630 | 5.660 | 5.570 | 5.650 | 5.650 | 12,024,353 |
| 2025-03-12 | 5.650 | 5.650 | 5.610 | 5.630 | 5.630 | 9,448,026 |
| 2025-03-11 | 5.560 | 5.650 | 5.530 | 5.650 | 5.650 | 10,239,865 |
| 2025-03-10 | 5.570 | 5.620 | 5.560 | 5.580 | 5.580 | 6,680,600 |
| 2025-03-07 | 5.630 | 5.640 | 5.560 | 5.570 | 5.570 | 10,459,000 |
| 2025-03-06 | 5.570 | 5.670 | 5.520 | 5.640 | 5.640 | 16,706,311 |
| 2025-03-05 | 5.610 | 5.630 | 5.520 | 5.550 | 5.550 | 10,481,607 |
| 2025-03-04 | 5.580 | 5.630 | 5.560 | 5.610 | 5.610 | 6,555,807 |
| 2025-03-03 | 5.620 | 5.680 | 5.580 | 5.590 | 5.590 | 12,052,241 |
| 2025-02-28 | 5.640 | 5.700 | 5.580 | 5.610 | 5.610 | 14,965,294 |
| 2025-02-27 | 5.660 | 5.690 | 5.610 | 5.670 | 5.670 | 10,305,378 |
| 2025-02-26 | 5.550 | 5.660 | 5.550 | 5.650 | 5.650 | 9,857,171 |
| 2025-02-25 | 5.620 | 5.630 | 5.560 | 5.570 | 5.570 | 8,964,175 |
| 2025-02-24 | 5.600 | 5.690 | 5.590 | 5.650 | 5.650 | 11,037,638 |
| 2025-02-21 | 5.630 | 5.650 | 5.560 | 5.620 | 5.620 | 11,909,131 |
| 2025-02-20 | 5.640 | 5.660 | 5.610 | 5.630 | 5.630 | 9,001,179 |
| 2025-02-19 | 5.650 | 5.670 | 5.620 | 5.650 | 5.650 | 9,438,580 |
| 2025-02-18 | 5.740 | 5.740 | 5.620 | 5.640 | 5.640 | 14,021,694 |
| 2025-02-17 | 5.730 | 5.770 | 5.710 | 5.750 | 5.750 | 11,116,971 |
| 2025-02-14 | 5.820 | 5.820 | 5.710 | 5.750 | 5.750 | 18,705,430 |
| 2025-02-13 | 5.830 | 5.850 | 5.780 | 5.810 | 5.810 | 11,818,377 |
| 2025-02-12 | 5.800 | 5.840 | 5.770 | 5.820 | 5.820 | 10,013,333 |
| 2025-02-11 | 5.800 | 5.820 | 5.750 | 5.820 | 5.820 | 12,130,290 |
| 2025-02-10 | 5.790 | 5.850 | 5.780 | 5.790 | 5.790 | 12,414,198 |
| 2025-02-07 | 5.750 | 5.820 | 5.720 | 5.790 | 5.790 | 14,796,948 |
| 2025-02-06 | 5.680 | 5.770 | 5.660 | 5.760 | 5.760 | 10,362,656 |
| 2025-02-05 | 5.840 | 5.850 | 5.680 | 5.700 | 5.700 | 12,809,900 |
| 2025-01-27 | 5.750 | 5.860 | 5.750 | 5.830 | 5.830 | 16,563,402 |
| 2025-01-24 | 5.640 | 5.790 | 5.640 | 5.770 | 5.770 | 14,919,407 |
| 2025-01-23 | 5.630 | 5.730 | 5.630 | 5.660 | 5.660 | 13,895,847 |
| 2025-01-22 | 5.620 | 5.640 | 5.550 | 5.610 | 5.610 | 8,057,232 |
| 2025-01-21 | 5.690 | 5.710 | 5.610 | 5.640 | 5.640 | 7,740,930 |
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.