China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.700 | 5.750 | 5.660 | 5.670 | 5.670 | 10,692,810 |
| 2025-01-17 | 5.620 | 5.690 | 5.570 | 5.680 | 5.680 | 9,837,210 |
| 2025-01-16 | 5.620 | 5.730 | 5.600 | 5.630 | 5.630 | 13,310,301 |
| 2025-01-15 | 5.640 | 5.650 | 5.590 | 5.610 | 5.610 | 10,411,498 |
| 2025-01-14 | 5.480 | 5.650 | 5.480 | 5.640 | 5.640 | 16,519,075 |
| 2025-01-13 | 5.450 | 5.500 | 5.400 | 5.490 | 5.490 | 11,266,198 |
| 2025-01-10 | 5.570 | 5.600 | 5.480 | 5.480 | 5.480 | 10,518,735 |
| 2025-01-09 | 5.600 | 5.630 | 5.550 | 5.580 | 5.580 | 7,912,656 |
| 2025-01-08 | 5.660 | 5.670 | 5.500 | 5.620 | 5.620 | 15,983,500 |
| 2025-01-07 | 5.670 | 5.710 | 5.590 | 5.670 | 5.670 | 14,156,516 |
| 2025-01-06 | 5.670 | 5.740 | 5.600 | 5.690 | 5.690 | 13,912,564 |
| 2025-01-03 | 5.760 | 5.820 | 5.630 | 5.680 | 5.680 | 17,126,005 |
| 2025-01-02 | 5.910 | 5.980 | 5.690 | 5.740 | 5.740 | 19,357,327 |
| 2024-12-31 | 6.090 | 6.100 | 5.930 | 5.930 | 5.930 | 15,323,145 |
| 2024-12-30 | 6.070 | 6.090 | 6.040 | 6.080 | 6.080 | 9,325,939 |
| 2024-12-27 | 6.010 | 6.100 | 6.010 | 6.090 | 6.090 | 15,896,782 |
| 2024-12-26 | 6.100 | 6.140 | 6.010 | 6.030 | 6.030 | 16,441,600 |
| 2024-12-25 | 6.150 | 6.150 | 6.040 | 6.110 | 6.110 | 13,614,550 |
| 2024-12-24 | 6.080 | 6.180 | 6.080 | 6.150 | 6.150 | 18,602,438 |
| 2024-12-23 | 6.110 | 6.160 | 6.050 | 6.060 | 6.060 | 16,496,058 |
| 2024-12-20 | 6.150 | 6.200 | 6.110 | 6.130 | 6.130 | 12,977,104 |
| 2024-12-19 | 6.170 | 6.190 | 6.100 | 6.180 | 6.180 | 14,257,586 |
| 2024-12-18 | 6.230 | 6.310 | 6.200 | 6.220 | 6.220 | 13,203,501 |
| 2024-12-17 | 6.320 | 6.370 | 6.190 | 6.220 | 6.220 | 22,394,270 |
| 2024-12-16 | 6.400 | 6.440 | 6.320 | 6.350 | 6.350 | 16,980,492 |
| 2024-12-13 | 6.520 | 6.540 | 6.400 | 6.400 | 6.400 | 20,728,026 |
| 2024-12-12 | 6.500 | 6.550 | 6.450 | 6.550 | 6.550 | 19,403,880 |
| 2024-12-11 | 6.430 | 6.510 | 6.410 | 6.500 | 6.500 | 20,216,009 |
| 2024-12-10 | 6.580 | 6.620 | 6.410 | 6.420 | 6.420 | 27,029,502 |
| 2024-12-09 | 6.520 | 6.580 | 6.430 | 6.460 | 6.460 | 18,345,122 |
| 2024-12-06 | 6.430 | 6.530 | 6.380 | 6.520 | 6.520 | 22,149,795 |
| 2024-12-05 | 6.450 | 6.490 | 6.390 | 6.440 | 6.440 | 20,442,800 |
| 2024-12-04 | 6.550 | 6.580 | 6.430 | 6.460 | 6.460 | 27,397,672 |
| 2024-12-03 | 6.540 | 6.690 | 6.500 | 6.610 | 6.610 | 38,588,900 |
| 2024-12-02 | 6.500 | 6.590 | 6.490 | 6.530 | 6.530 | 34,207,303 |
| 2024-11-29 | 6.430 | 6.640 | 6.410 | 6.530 | 6.530 | 44,614,695 |
| 2024-11-28 | 6.730 | 6.760 | 6.480 | 6.510 | 6.510 | 69,946,216 |
| 2024-11-27 | 6.410 | 6.770 | 6.180 | 6.690 | 6.690 | 70,928,029 |
| 2024-11-26 | 6.300 | 6.530 | 6.240 | 6.450 | 6.450 | 37,332,556 |
| 2024-11-25 | 6.250 | 6.370 | 6.160 | 6.310 | 6.310 | 24,657,646 |
| 2024-11-22 | 6.540 | 6.580 | 6.260 | 6.280 | 6.280 | 46,084,337 |
| 2024-11-21 | 6.380 | 6.500 | 6.330 | 6.440 | 6.440 | 35,107,587 |
| 2024-11-20 | 6.310 | 6.390 | 6.270 | 6.390 | 6.390 | 30,257,049 |
| 2024-11-19 | 6.170 | 6.370 | 6.110 | 6.330 | 6.330 | 32,810,961 |
| 2024-11-18 | 6.190 | 6.330 | 6.150 | 6.180 | 6.180 | 30,528,190 |
| 2024-11-15 | 6.100 | 6.270 | 6.090 | 6.140 | 6.140 | 23,392,346 |
| 2024-11-14 | 6.290 | 6.310 | 6.080 | 6.110 | 6.110 | 26,612,765 |
| 2024-11-13 | 6.160 | 6.410 | 6.150 | 6.290 | 6.290 | 39,326,678 |
| 2024-11-12 | 6.220 | 6.290 | 6.140 | 6.180 | 6.180 | 24,833,087 |
| 2024-11-11 | 6.210 | 6.300 | 6.170 | 6.230 | 6.230 | 23,292,040 |
| 2024-11-08 | 6.410 | 6.420 | 6.250 | 6.290 | 6.290 | 26,722,110 |
| 2024-11-07 | 6.170 | 6.400 | 6.150 | 6.380 | 6.380 | 35,017,272 |
| 2024-11-06 | 6.290 | 6.300 | 6.180 | 6.220 | 6.220 | 27,682,720 |
| 2024-11-05 | 6.220 | 6.300 | 6.190 | 6.290 | 6.290 | 27,353,386 |
| 2024-11-04 | 6.180 | 6.250 | 6.140 | 6.250 | 6.250 | 21,182,278 |
| 2024-11-01 | 6.110 | 6.320 | 6.050 | 6.190 | 6.190 | 34,782,904 |
| 2024-10-31 | 6.110 | 6.180 | 6.030 | 6.130 | 6.130 | 20,555,846 |
| 2024-10-30 | 6.080 | 6.250 | 6.060 | 6.160 | 6.160 | 23,182,816 |
| 2024-10-29 | 6.260 | 6.260 | 6.050 | 6.100 | 6.100 | 28,393,940 |
| 2024-10-28 | 6.030 | 6.330 | 5.990 | 6.240 | 6.240 | 38,170,103 |
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.