San Yang Ma (Chongqing) Logistics Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	60.000	60.590	56.700	57.480	57.480	9,021,228
2026-10-15	61.500	64.400	58.880	59.450	59.450	9,068,277
2026-10-14	65.400	66.500	61.010	62.100	62.100	10,615,478
2026-10-13	62.610	67.310	62.260	66.060	66.060	11,852,029
2026-10-12	67.510	67.670	62.800	63.700	63.700	9,178,672
2026-10-09	67.650	69.780	62.680	68.260	68.260	13,452,985
2026-10-08	63.010	68.040	63.010	66.280	66.280	13,380,743
2026-09-30	62.990	66.780	61.660	61.850	61.850	10,553,744
2026-09-29	65.140	65.990	61.510	62.500	62.500	15,079,046
2026-09-28	65.320	71.700	62.900	64.300	64.300	19,054,164
2026-09-24	59.240	65.300	58.590	65.300	65.300	12,715,064
2026-09-23	63.980	64.120	59.360	59.360	59.360	11,840,379
2026-09-22	62.210	65.960	62.120	65.960	65.960	7,642,001
2026-09-21	56.030	59.960	55.000	59.960	59.960	11,470,990
2026-09-18	50.180	54.510	50.060	54.510	54.510	3,773,965
2026-09-17	48.490	49.780	47.700	49.550	49.550	4,120,426
2026-09-16	47.600	49.100	46.700	48.830	48.830	4,008,633
2026-09-15	48.110	49.800	47.120	47.140	47.140	3,954,126
2026-09-14	49.550	50.000	47.880	48.020	48.020	2,803,200
2026-09-11	51.140	51.400	48.330	49.330	49.330	3,591,800
2026-09-10	51.620	52.520	50.800	51.200	51.200	2,435,800
2026-09-09	52.520	54.200	51.300	51.960	51.960	3,801,129
2026-09-08	53.890	54.200	52.520	52.740	52.740	3,075,208
2026-09-07	53.840	54.500	52.900	53.870	53.870	3,732,026
2026-09-04	52.550	55.780	52.530	53.840	53.840	5,485,626
2026-09-03	53.440	54.880	52.060	52.500	52.500	3,317,320
2026-09-02	54.080	54.510	52.650	52.680	52.680	3,902,122
2026-09-01	55.000	56.030	54.470	54.600	54.600	4,142,400
2026-08-31	52.150	55.110	52.130	54.720	54.720	4,669,208
2026-08-28	53.000	53.290	52.080	52.520	52.520	2,761,300
2026-08-27	52.000	53.330	51.500	52.830	52.830	4,444,900
2026-08-26	51.250	53.350	50.950	52.000	52.000	5,957,911
2026-08-25	47.000	51.160	46.530	50.670	50.670	7,366,726
2026-08-24	52.600	53.530	47.970	47.970	47.970	9,743,011
2026-08-21	53.660	54.840	52.530	53.300	53.300	5,897,611
2026-08-20	52.200	56.900	51.400	53.780	53.780	8,907,188
2026-08-19	54.290	54.510	51.560	51.730	51.730	4,790,786
2026-08-18	55.270	55.670	54.000	54.470	54.470	4,290,009
2026-08-17	55.500	56.550	53.080	55.690	55.690	6,708,082
2026-08-14	57.700	57.900	54.120	55.500	55.500	7,333,873
2026-08-13	59.170	59.400	57.100	57.210	57.210	4,688,486
2026-08-12	57.930	59.200	57.510	58.900	58.900	4,803,907
2026-08-11	56.210	58.570	56.200	57.960	57.960	5,344,900
2026-08-10	53.100	57.400	52.800	56.620	56.620	6,676,934
2026-08-07	54.920	54.960	53.100	53.100	53.100	5,525,934
2026-08-06	55.200	55.500	53.490	54.500	54.500	5,897,400
2026-08-05	54.290	55.390	53.700	54.960	54.960	6,058,500
2026-08-04	54.250	55.360	53.800	54.080	54.080	6,103,227
2026-08-03	53.270	54.800	52.600	54.030	54.030	6,499,464
2026-07-31	49.500	53.960	49.500	53.260	53.260	7,737,303
2026-07-30	52.540	53.110	50.390	50.870	50.870	7,212,852
2026-07-29	52.230	53.790	51.810	52.500	52.500	8,156,867
2026-07-28	52.200	54.990	51.650	51.730	51.730	11,698,393
2026-07-27	47.970	51.810	47.280	51.810	51.810	5,364,111
2026-07-24	48.830	48.900	46.610	47.100	47.100	6,051,145
2026-07-23	46.230	49.800	45.550	49.250	49.250	7,812,499
2026-07-22	44.510	46.880	44.300	46.230	46.230	6,767,899
2026-07-21	44.960	45.500	42.000	45.380	45.380	6,137,380
2026-07-20	45.540	47.200	43.500	44.440	44.440	8,207,526

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.1000 CNY
2024-06-11	0.1200 CNY
2023-05-30	0.1000 CNY
2022-05-18	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.