San Yang Ma (Chongqing) Logistics Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 23.740 | 25.240 | 23.230 | 24.970 | 24.911 | 5,073,192 |
| 2024-07-22 | 22.910 | 24.280 | 22.900 | 23.940 | 23.883 | 3,323,092 |
| 2024-07-19 | 22.800 | 24.690 | 22.010 | 23.390 | 23.335 | 3,119,700 |
| 2024-07-18 | 22.040 | 22.450 | 21.580 | 22.450 | 22.397 | 769,900 |
| 2024-07-17 | 22.370 | 22.370 | 22.050 | 22.170 | 22.117 | 550,100 |
| 2024-07-16 | 22.540 | 22.750 | 22.100 | 22.380 | 22.327 | 606,000 |
| 2024-07-15 | 22.750 | 22.970 | 22.210 | 22.400 | 22.347 | 714,700 |
| 2024-07-12 | 22.870 | 23.300 | 22.600 | 22.750 | 22.696 | 677,000 |
| 2024-07-11 | 22.560 | 22.900 | 22.330 | 22.860 | 22.806 | 962,600 |
| 2024-07-10 | 21.870 | 22.520 | 21.750 | 22.130 | 22.078 | 827,000 |
| 2024-07-09 | 21.510 | 22.190 | 21.200 | 22.000 | 21.948 | 1,068,700 |
| 2024-07-08 | 22.580 | 22.580 | 21.680 | 21.750 | 21.698 | 913,200 |
| 2024-07-05 | 22.320 | 22.790 | 22.000 | 22.680 | 22.626 | 757,002 |
| 2024-07-04 | 23.220 | 23.320 | 22.300 | 22.320 | 22.267 | 995,700 |
| 2024-07-03 | 23.480 | 23.650 | 23.180 | 23.220 | 23.165 | 779,699 |
| 2024-07-02 | 23.490 | 23.980 | 23.290 | 23.650 | 23.594 | 1,115,200 |
| 2024-07-01 | 23.570 | 23.780 | 23.090 | 23.530 | 23.474 | 714,700 |
| 2024-06-28 | 23.260 | 24.340 | 23.260 | 23.490 | 23.434 | 1,422,600 |
| 2024-06-27 | 23.610 | 24.340 | 23.240 | 23.470 | 23.414 | 1,289,300 |
| 2024-06-26 | 22.790 | 23.620 | 22.460 | 23.610 | 23.554 | 713,465 |
| 2024-06-25 | 22.360 | 23.100 | 22.300 | 22.790 | 22.736 | 836,292 |
| 2024-06-24 | 23.650 | 23.670 | 22.340 | 22.370 | 22.317 | 1,047,771 |
| 2024-06-21 | 23.740 | 23.970 | 23.300 | 23.680 | 23.624 | 525,700 |
| 2024-06-20 | 24.770 | 24.770 | 23.720 | 23.720 | 23.664 | 857,800 |
| 2024-06-19 | 24.470 | 24.790 | 24.470 | 24.600 | 24.542 | 572,465 |
| 2024-06-18 | 24.420 | 24.600 | 24.240 | 24.490 | 24.432 | 604,065 |
| 2024-06-17 | 24.520 | 24.760 | 24.110 | 24.420 | 24.362 | 668,100 |
| 2024-06-14 | 25.120 | 25.150 | 24.640 | 24.790 | 24.731 | 583,000 |
| 2024-06-13 | 25.160 | 25.360 | 24.830 | 24.960 | 24.901 | 638,200 |
| 2024-06-12 | 24.600 | 25.260 | 24.520 | 25.180 | 25.120 | 936,900 |
| 2024-06-11 | 24.650 | 24.710 | 24.120 | 24.600 | 24.542 | 759,600 |
| 2024-06-07 | 24.090 | 24.990 | 23.920 | 24.830 | 24.650 | 1,219,000 |
| 2024-06-06 | 24.960 | 25.480 | 23.500 | 23.810 | 23.638 | 1,589,100 |
| 2024-06-05 | 25.560 | 25.620 | 25.030 | 25.090 | 24.908 | 647,832 |
| 2024-06-04 | 25.840 | 26.000 | 24.910 | 25.570 | 25.385 | 928,405 |
| 2024-06-03 | 26.800 | 26.970 | 25.530 | 25.830 | 25.643 | 1,341,300 |
| 2024-05-31 | 26.410 | 26.980 | 26.410 | 26.880 | 26.685 | 608,400 |
| 2024-05-30 | 26.970 | 27.210 | 26.600 | 26.730 | 26.537 | 835,363 |
| 2024-05-29 | 26.920 | 26.990 | 26.450 | 26.960 | 26.765 | 855,500 |
| 2024-05-28 | 27.550 | 27.550 | 26.780 | 27.010 | 26.814 | 1,813,900 |
| 2024-05-27 | 26.890 | 28.660 | 26.730 | 27.950 | 27.748 | 2,772,348 |
| 2024-05-24 | 26.870 | 27.060 | 26.540 | 26.580 | 26.388 | 759,700 |
| 2024-05-23 | 27.550 | 27.590 | 26.770 | 26.820 | 26.626 | 1,078,464 |
| 2024-05-22 | 27.580 | 27.870 | 27.550 | 27.600 | 27.400 | 700,400 |
| 2024-05-21 | 28.000 | 28.000 | 27.580 | 27.720 | 27.519 | 812,900 |
| 2024-05-20 | 28.010 | 28.180 | 27.800 | 28.050 | 27.847 | 916,965 |
| 2024-05-17 | 27.990 | 28.180 | 27.700 | 27.990 | 27.787 | 1,174,665 |
| 2024-05-16 | 27.760 | 28.010 | 27.620 | 27.810 | 27.609 | 1,017,500 |
| 2024-05-15 | 28.220 | 28.230 | 27.670 | 27.760 | 27.559 | 1,006,411 |
| 2024-05-14 | 27.420 | 28.200 | 27.250 | 28.130 | 27.926 | 1,335,629 |
| 2024-05-13 | 27.990 | 28.600 | 27.200 | 27.450 | 27.251 | 2,020,100 |
| 2024-05-10 | 29.240 | 29.240 | 28.300 | 28.380 | 28.175 | 1,629,400 |
| 2024-05-09 | 28.670 | 29.500 | 28.440 | 29.250 | 29.038 | 1,824,300 |
| 2024-05-08 | 28.420 | 28.870 | 28.180 | 28.580 | 28.373 | 1,441,057 |
| 2024-05-07 | 28.100 | 28.880 | 27.800 | 28.480 | 28.274 | 1,774,079 |
| 2024-05-06 | 27.280 | 28.680 | 27.280 | 28.050 | 27.847 | 1,833,763 |
| 2024-04-30 | 27.000 | 27.350 | 26.730 | 27.110 | 26.914 | 1,463,300 |
| 2024-04-29 | 26.510 | 27.140 | 26.300 | 27.070 | 26.874 | 1,818,663 |
| 2024-04-26 | 26.100 | 26.980 | 26.100 | 26.500 | 26.308 | 1,763,300 |
| 2024-04-25 | 26.520 | 27.560 | 26.110 | 26.630 | 26.437 | 2,246,700 |
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.