China Railway Tielong Container Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.250 | 5.350 | 5.250 | 5.320 | 5.320 | 7,709,858 |
| 2026-10-16 | 5.260 | 5.310 | 5.230 | 5.270 | 5.270 | 8,024,649 |
| 2026-10-15 | 5.350 | 5.350 | 5.230 | 5.250 | 5.250 | 10,245,863 |
| 2026-10-14 | 5.300 | 5.410 | 5.300 | 5.380 | 5.380 | 11,885,347 |
| 2026-10-13 | 5.310 | 5.360 | 5.290 | 5.320 | 5.320 | 8,627,183 |
| 2026-10-12 | 5.340 | 5.370 | 5.310 | 5.360 | 5.310 | 12,599,255 |
| 2026-10-09 | 5.280 | 5.340 | 5.270 | 5.320 | 5.270 | 8,673,631 |
| 2026-10-08 | 5.280 | 5.310 | 5.260 | 5.280 | 5.231 | 5,846,683 |
| 2026-09-30 | 5.230 | 5.290 | 5.220 | 5.270 | 5.270 | 7,224,065 |
| 2026-09-29 | 5.200 | 5.250 | 5.190 | 5.220 | 5.220 | 5,838,408 |
| 2026-09-28 | 5.240 | 5.250 | 5.170 | 5.200 | 5.200 | 7,529,314 |
| 2026-09-24 | 5.270 | 5.290 | 5.220 | 5.240 | 5.240 | 6,107,700 |
| 2026-09-23 | 5.300 | 5.330 | 5.270 | 5.270 | 5.270 | 5,835,836 |
| 2026-09-22 | 5.350 | 5.360 | 5.300 | 5.310 | 5.310 | 7,540,300 |
| 2026-09-21 | 5.280 | 5.360 | 5.260 | 5.340 | 5.340 | 8,349,008 |
| 2026-09-18 | 5.270 | 5.310 | 5.250 | 5.280 | 5.280 | 8,593,680 |
| 2026-09-17 | 5.300 | 5.300 | 5.250 | 5.270 | 5.270 | 8,082,372 |
| 2026-09-16 | 5.310 | 5.330 | 5.260 | 5.320 | 5.320 | 7,710,158 |
| 2026-09-15 | 5.390 | 5.390 | 5.300 | 5.320 | 5.320 | 8,891,900 |
| 2026-09-14 | 5.370 | 5.430 | 5.360 | 5.390 | 5.390 | 6,329,091 |
| 2026-09-11 | 5.450 | 5.470 | 5.360 | 5.370 | 5.370 | 15,481,213 |
| 2026-09-10 | 5.480 | 5.490 | 5.440 | 5.470 | 5.470 | 6,558,022 |
| 2026-09-09 | 5.470 | 5.500 | 5.430 | 5.500 | 5.500 | 10,162,511 |
| 2026-09-08 | 5.410 | 5.480 | 5.400 | 5.470 | 5.470 | 11,184,936 |
| 2026-09-07 | 5.440 | 5.450 | 5.380 | 5.410 | 5.410 | 8,554,390 |
| 2026-09-04 | 5.430 | 5.480 | 5.410 | 5.430 | 5.430 | 14,578,038 |
| 2026-09-03 | 5.470 | 5.520 | 5.410 | 5.420 | 5.420 | 11,594,810 |
| 2026-09-02 | 5.510 | 5.520 | 5.450 | 5.460 | 5.460 | 10,992,594 |
| 2026-09-01 | 5.460 | 5.540 | 5.450 | 5.530 | 5.530 | 11,514,300 |
| 2026-08-31 | 5.470 | 5.510 | 5.450 | 5.470 | 5.470 | 7,901,350 |
| 2026-08-28 | 5.430 | 5.510 | 5.390 | 5.480 | 5.480 | 13,276,109 |
| 2026-08-27 | 5.510 | 5.510 | 5.370 | 5.450 | 5.450 | 20,505,153 |
| 2026-08-26 | 5.440 | 5.530 | 5.430 | 5.520 | 5.520 | 13,414,577 |
| 2026-08-25 | 5.410 | 5.470 | 5.390 | 5.440 | 5.440 | 14,211,287 |
| 2026-08-24 | 5.380 | 5.430 | 5.370 | 5.410 | 5.410 | 9,114,245 |
| 2026-08-21 | 5.450 | 5.460 | 5.360 | 5.380 | 5.380 | 8,974,648 |
| 2026-08-20 | 5.380 | 5.470 | 5.380 | 5.460 | 5.460 | 8,478,829 |
| 2026-08-19 | 5.490 | 5.490 | 5.370 | 5.400 | 5.400 | 8,989,818 |
| 2026-08-18 | 5.440 | 5.490 | 5.420 | 5.480 | 5.480 | 7,540,353 |
| 2026-08-17 | 5.410 | 5.450 | 5.370 | 5.440 | 5.440 | 6,874,453 |
| 2026-08-14 | 5.490 | 5.490 | 5.420 | 5.430 | 5.430 | 5,753,443 |
| 2026-08-13 | 5.530 | 5.530 | 5.450 | 5.480 | 5.480 | 7,768,400 |
| 2026-08-12 | 5.480 | 5.530 | 5.450 | 5.520 | 5.520 | 9,517,922 |
| 2026-08-11 | 5.480 | 5.500 | 5.450 | 5.450 | 5.450 | 5,828,924 |
| 2026-08-10 | 5.420 | 5.530 | 5.400 | 5.490 | 5.490 | 12,405,384 |
| 2026-08-07 | 5.510 | 5.510 | 5.380 | 5.440 | 5.440 | 14,472,113 |
| 2026-08-06 | 5.520 | 5.530 | 5.450 | 5.510 | 5.510 | 7,507,300 |
| 2026-08-05 | 5.560 | 5.560 | 5.490 | 5.510 | 5.510 | 9,308,272 |
| 2026-08-04 | 5.660 | 5.660 | 5.530 | 5.550 | 5.550 | 11,660,914 |
| 2026-08-03 | 5.570 | 5.680 | 5.570 | 5.660 | 5.660 | 14,009,416 |
| 2026-07-31 | 5.530 | 5.590 | 5.480 | 5.590 | 5.590 | 13,913,110 |
| 2026-07-30 | 5.530 | 5.570 | 5.490 | 5.560 | 5.560 | 11,323,927 |
| 2026-07-29 | 5.470 | 5.550 | 5.460 | 5.510 | 5.510 | 11,841,992 |
| 2026-07-28 | 5.420 | 5.490 | 5.390 | 5.460 | 5.460 | 8,198,079 |
| 2026-07-27 | 5.380 | 5.440 | 5.380 | 5.420 | 5.420 | 9,488,200 |
| 2026-07-24 | 5.480 | 5.510 | 5.390 | 5.410 | 5.410 | 8,563,355 |
| 2026-07-23 | 5.450 | 5.510 | 5.420 | 5.500 | 5.500 | 8,142,178 |
| 2026-07-22 | 5.440 | 5.480 | 5.340 | 5.460 | 5.460 | 12,454,000 |
| 2026-07-21 | 5.480 | 5.550 | 5.420 | 5.440 | 5.440 | 14,188,827 |
| 2026-07-20 | 5.470 | 5.540 | 5.430 | 5.500 | 5.500 | 13,266,057 |
Page 1 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.