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
2024-04-24	26.500	27.210	25.910	26.850	26.656	2,285,300
2024-04-23	24.950	26.540	24.760	25.910	25.722	2,198,845
2024-04-22	24.500	25.350	23.900	24.950	24.769	1,357,600
2024-04-19	25.360	25.680	24.800	24.870	24.690	1,373,400
2024-04-18	26.090	26.130	25.260	25.450	25.266	1,325,245
2024-04-17	24.720	26.300	24.710	26.090	25.901	1,807,200
2024-04-16	26.660	27.000	24.840	24.840	24.660	2,062,200
2024-04-15	29.860	29.930	27.390	27.600	27.400	2,925,400
2024-04-12	29.120	29.980	29.000	29.840	29.624	3,209,200
2024-04-11	28.280	29.880	28.280	28.970	28.760	1,935,100
2024-04-10	29.430	30.300	28.540	29.000	28.790	2,396,600
2024-04-09	28.090	29.900	27.940	29.430	29.217	2,402,000
2024-04-08	28.610	28.760	27.830	28.070	27.867	1,091,300
2024-04-03	28.700	29.330	28.450	28.900	28.691	1,138,400
2024-04-02	28.900	29.620	28.880	29.090	28.879	1,694,736
2024-04-01	28.560	29.060	28.250	28.940	28.731	1,395,200
2024-03-29	27.670	28.570	27.660	28.570	28.363	916,700
2024-03-28	27.010	28.010	26.730	27.710	27.509	1,461,959
2024-03-27	28.200	28.400	26.800	27.010	26.814	1,101,362
2024-03-26	27.630	28.430	27.510	28.130	27.926	1,284,600
2024-03-25	28.950	29.420	27.860	27.860	27.658	1,604,340
2024-03-22	29.590	29.660	28.680	28.960	28.750	1,703,000
2024-03-21	29.780	30.130	29.410	29.750	29.535	1,842,800
2024-03-20	29.300	29.710	29.100	29.650	29.435	1,926,952
2024-03-19	29.100	29.470	29.100	29.310	29.098	1,453,400
2024-03-18	28.960	29.300	28.810	29.300	29.088	1,651,901
2024-03-15	28.750	29.090	28.700	28.950	28.740	1,043,320
2024-03-14	29.190	29.240	28.400	28.800	28.592	1,212,320
2024-03-13	29.160	29.390	28.750	29.050	28.840	1,553,720
2024-03-12	28.300	29.500	28.300	29.240	29.028	2,456,298
2024-03-11	28.050	28.480	27.900	28.370	28.165	1,202,500
2024-03-08	27.930	28.570	27.660	28.050	27.847	1,139,800
2024-03-07	28.740	28.980	27.880	27.920	27.718	1,674,277
2024-03-06	28.680	29.670	28.130	28.740	28.532	1,826,600
2024-03-05	29.260	29.580	28.610	28.740	28.532	2,123,620
2024-03-04	28.630	30.400	28.310	29.850	29.634	3,281,782
2024-03-01	28.900	28.980	28.220	28.730	28.522	2,243,700
2024-02-29	26.260	29.570	26.260	29.000	28.790	3,557,102
2024-02-28	30.000	30.800	28.080	28.080	27.877	5,325,341
2024-02-27	29.180	31.780	29.180	31.200	30.974	6,154,081
2024-02-26	29.800	30.760	28.500	28.890	28.681	4,150,113
2024-02-23	28.250	28.600	27.670	28.440	28.234	2,591,280
2024-02-22	28.010	28.450	27.400	28.250	28.046	3,453,852
2024-02-21	25.500	28.580	25.250	28.580	28.373	3,302,489
2024-02-20	25.670	26.700	24.640	25.980	25.792	2,110,000
2024-02-19	24.400	25.700	24.290	25.670	25.484	2,239,719
2024-02-08	21.500	23.520	21.410	23.520	23.350	2,147,458
2024-02-07	23.080	23.300	21.300	21.380	21.225	1,929,659
2024-02-06	22.500	24.350	21.300	23.140	22.973	2,064,931
2024-02-05	26.290	26.290	23.670	23.670	23.499	1,444,900
2024-02-02	27.730	28.490	25.080	26.300	26.110	1,438,301
2024-02-01	28.020	28.270	26.680	27.750	27.549	1,362,300
2024-01-31	29.950	29.950	27.910	28.020	27.817	1,324,622
2024-01-30	30.810	31.200	29.760	29.950	29.733	1,057,100
2024-01-29	32.620	32.870	31.080	31.200	30.974	1,106,700
2024-01-26	32.060	32.880	32.060	32.620	32.384	1,418,600
2024-01-25	30.530	32.120	30.530	32.040	31.808	1,551,585
2024-01-24	29.700	30.640	29.420	30.510	30.289	1,266,862
2024-01-23	30.060	30.060	29.320	29.900	29.684	1,144,959
2024-01-22	31.900	32.100	29.510	30.100	29.882	1,597,600

← NewerPage 11 of 20 · 1,182 trading daysOlder →

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.