China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.950 | 6.020 | 5.940 | 6.010 | 6.010 | 17,257,329 |
| 2024-10-24 | 5.980 | 5.980 | 5.900 | 5.940 | 5.940 | 15,059,148 |
| 2024-10-23 | 5.980 | 6.040 | 5.950 | 5.980 | 5.980 | 21,472,461 |
| 2024-10-22 | 5.890 | 5.970 | 5.860 | 5.960 | 5.960 | 17,155,838 |
| 2024-10-21 | 5.990 | 6.010 | 5.850 | 5.900 | 5.900 | 24,827,929 |
| 2024-10-18 | 5.810 | 6.010 | 5.740 | 5.940 | 5.940 | 25,923,932 |
| 2024-10-17 | 5.930 | 5.970 | 5.800 | 5.800 | 5.800 | 16,175,328 |
| 2024-10-16 | 5.850 | 5.980 | 5.830 | 5.920 | 5.920 | 16,655,333 |
| 2024-10-15 | 6.000 | 6.030 | 5.880 | 5.900 | 5.900 | 20,554,270 |
| 2024-10-14 | 6.040 | 6.080 | 5.910 | 6.040 | 6.040 | 20,877,558 |
| 2024-10-11 | 6.150 | 6.180 | 5.960 | 6.030 | 6.030 | 22,952,730 |
| 2024-10-10 | 6.080 | 6.300 | 5.990 | 6.150 | 6.150 | 36,541,244 |
| 2024-10-09 | 6.250 | 6.310 | 5.960 | 6.020 | 6.020 | 43,149,664 |
| 2024-10-08 | 6.870 | 6.870 | 6.160 | 6.380 | 6.380 | 79,075,784 |
| 2024-09-30 | 6.030 | 6.300 | 5.890 | 6.250 | 6.250 | 59,397,954 |
| 2024-09-27 | 5.700 | 5.820 | 5.620 | 5.820 | 5.820 | 17,677,993 |
| 2024-09-26 | 5.420 | 5.610 | 5.400 | 5.610 | 5.610 | 19,860,313 |
| 2024-09-25 | 5.410 | 5.540 | 5.410 | 5.420 | 5.420 | 23,357,800 |
| 2024-09-24 | 5.230 | 5.370 | 5.200 | 5.370 | 5.370 | 18,930,523 |
| 2024-09-23 | 5.190 | 5.210 | 5.160 | 5.200 | 5.200 | 7,503,500 |
| 2024-09-20 | 5.240 | 5.240 | 5.140 | 5.190 | 5.190 | 9,463,772 |
| 2024-09-19 | 5.150 | 5.270 | 5.120 | 5.230 | 5.230 | 12,220,061 |
| 2024-09-18 | 5.140 | 5.160 | 5.050 | 5.140 | 5.140 | 7,298,894 |
| 2024-09-13 | 5.240 | 5.240 | 5.130 | 5.130 | 5.130 | 7,295,700 |
| 2024-09-12 | 5.170 | 5.250 | 5.160 | 5.200 | 5.200 | 6,076,642 |
| 2024-09-11 | 5.180 | 5.210 | 5.130 | 5.180 | 5.180 | 7,743,012 |
| 2024-09-10 | 5.250 | 5.270 | 5.100 | 5.230 | 5.230 | 13,350,351 |
| 2024-09-09 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 12,506,158 |
| 2024-09-06 | 5.340 | 5.380 | 5.300 | 5.300 | 5.300 | 11,239,770 |
| 2024-09-05 | 5.290 | 5.350 | 5.290 | 5.330 | 5.330 | 10,842,239 |
| 2024-09-04 | 5.300 | 5.340 | 5.270 | 5.290 | 5.290 | 9,029,251 |
| 2024-09-03 | 5.310 | 5.360 | 5.270 | 5.330 | 5.330 | 13,915,213 |
| 2024-09-02 | 5.370 | 5.430 | 5.290 | 5.320 | 5.320 | 22,628,394 |
| 2024-08-30 | 5.590 | 5.590 | 5.240 | 5.430 | 5.430 | 48,400,457 |
| 2024-08-29 | 5.720 | 5.720 | 5.630 | 5.660 | 5.660 | 14,459,460 |
| 2024-08-28 | 5.810 | 5.810 | 5.690 | 5.720 | 5.720 | 9,848,449 |
| 2024-08-27 | 5.830 | 5.880 | 5.780 | 5.800 | 5.800 | 8,578,900 |
| 2024-08-26 | 5.880 | 5.940 | 5.820 | 5.870 | 5.870 | 9,825,801 |
| 2024-08-23 | 5.810 | 5.910 | 5.800 | 5.870 | 5.870 | 12,013,400 |
| 2024-08-22 | 5.820 | 5.850 | 5.790 | 5.810 | 5.810 | 8,676,765 |
| 2024-08-21 | 5.880 | 5.910 | 5.790 | 5.810 | 5.810 | 8,492,200 |
| 2024-08-20 | 5.980 | 6.020 | 5.840 | 5.880 | 5.880 | 12,401,701 |
| 2024-08-19 | 5.930 | 6.020 | 5.910 | 5.990 | 5.990 | 11,613,100 |
| 2024-08-16 | 6.050 | 6.080 | 5.930 | 5.940 | 5.940 | 12,586,700 |
| 2024-08-15 | 5.970 | 6.070 | 5.950 | 6.060 | 6.060 | 14,012,800 |
| 2024-08-14 | 6.080 | 6.090 | 5.990 | 5.990 | 5.990 | 10,360,300 |
| 2024-08-13 | 6.030 | 6.090 | 6.010 | 6.080 | 6.080 | 9,601,700 |
| 2024-08-12 | 6.070 | 6.080 | 6.000 | 6.030 | 6.030 | 9,388,106 |
| 2024-08-09 | 6.130 | 6.160 | 6.050 | 6.060 | 6.060 | 10,999,060 |
| 2024-08-08 | 6.100 | 6.170 | 6.090 | 6.140 | 6.140 | 15,861,236 |
| 2024-08-07 | 6.040 | 6.240 | 6.020 | 6.120 | 6.120 | 18,869,082 |
| 2024-08-06 | 6.110 | 6.120 | 5.980 | 6.060 | 6.060 | 20,452,520 |
| 2024-08-05 | 6.170 | 6.220 | 6.020 | 6.040 | 6.040 | 23,553,206 |
| 2024-08-02 | 6.230 | 6.260 | 6.160 | 6.200 | 6.200 | 19,074,037 |
| 2024-08-01 | 6.260 | 6.320 | 6.190 | 6.270 | 6.270 | 23,259,666 |
| 2024-07-31 | 6.140 | 6.280 | 6.100 | 6.240 | 6.240 | 32,579,528 |
| 2024-07-30 | 5.990 | 6.180 | 5.950 | 6.140 | 6.140 | 32,222,886 |
| 2024-07-29 | 6.000 | 6.030 | 5.930 | 5.970 | 5.970 | 20,987,005 |
| 2024-07-26 | 5.870 | 6.030 | 5.860 | 5.980 | 5.980 | 26,329,900 |
| 2024-07-25 | 5.770 | 5.940 | 5.720 | 5.890 | 5.890 | 30,117,298 |
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.