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
2024-01-19	32.780	32.900	32.000	32.150	31.917	945,800
2024-01-18	33.790	33.790	31.960	32.880	32.642	1,589,300
2024-01-17	34.000	34.150	33.480	33.500	33.258	823,700
2024-01-16	34.300	34.500	33.360	34.050	33.804	1,579,200
2024-01-15	34.450	34.450	34.450	34.450	34.201	0
2024-01-12	34.550	35.190	34.430	34.450	34.201	1,278,700
2024-01-11	34.000	34.530	33.700	34.520	34.270	915,900
2024-01-10	34.260	34.450	33.700	34.010	33.764	863,700
2024-01-09	34.070	34.540	33.930	34.380	34.131	1,062,000
2024-01-08	34.500	34.580	34.030	34.070	33.823	1,016,600
2024-01-05	35.160	35.360	34.370	34.550	34.300	1,365,288
2024-01-04	35.470	35.590	35.010	35.160	34.905	985,300
2024-01-03	35.510	35.990	35.050	35.470	35.213	1,292,945
2024-01-02	35.770	36.200	35.610	35.650	35.392	1,451,100
2023-12-29	35.040	35.700	35.000	35.650	35.392	1,822,963
2023-12-28	34.450	35.330	34.050	35.090	34.836	2,182,136
2023-12-27	34.370	35.050	34.150	34.700	34.449	1,412,788
2023-12-26	34.000	35.490	33.810	34.670	34.419	2,037,843
2023-12-25	36.070	36.100	34.250	34.280	34.032	3,522,779
2023-12-22	36.660	37.270	36.160	36.600	36.335	3,561,688
2023-12-21	36.420	36.800	35.660	36.800	36.534	2,862,400
2023-12-20	36.010	36.900	36.010	36.250	35.988	2,654,600
2023-12-19	37.040	37.170	35.900	36.380	36.117	3,446,146
2023-12-18	35.560	37.500	35.500	37.000	36.732	4,997,587
2023-12-15	36.210	36.210	35.570	35.800	35.541	1,856,159
2023-12-14	35.850	36.720	35.750	36.210	35.948	2,367,600
2023-12-13	36.590	36.660	35.550	35.850	35.590	2,176,355
2023-12-12	36.090	36.550	36.020	36.490	36.226	2,515,891
2023-12-11	35.620	36.060	35.090	36.030	35.769	1,979,863
2023-12-08	35.810	36.180	35.500	35.620	35.362	2,101,400
2023-12-07	36.450	36.450	35.750	35.810	35.551	2,349,100
2023-12-06	37.290	37.300	36.220	36.450	36.186	3,744,300
2023-12-05	38.050	38.130	37.100	37.290	37.020	2,924,476
2023-12-04	37.780	38.390	37.550	37.950	37.675	3,566,732
2023-12-01	37.260	38.000	37.200	37.920	37.646	4,002,022
2023-11-30	38.000	38.220	37.010	37.260	36.990	4,682,467
2023-11-29	39.540	39.540	38.100	38.220	37.943	6,115,599
2023-11-28	40.250	40.500	38.910	39.900	39.611	6,693,893
2023-11-27	44.640	45.000	40.180	40.860	40.564	11,931,212
2023-11-24	39.220	43.130	39.080	43.130	42.818	7,117,148
2023-11-23	41.350	41.610	39.110	39.210	38.926	9,915,643
2023-11-22	40.110	43.780	38.360	42.300	41.994	13,200,760
2023-11-21	39.150	43.880	39.130	40.650	40.356	12,625,458
2023-11-20	39.010	41.300	37.800	40.310	40.018	11,456,581
2023-11-17	37.690	41.800	37.690	40.050	39.760	12,065,791
2023-11-16	36.800	39.500	36.520	38.000	37.725	5,950,037
2023-11-15	36.110	37.730	36.000	36.920	36.653	4,826,167
2023-11-14	36.500	36.710	35.600	36.110	35.849	2,265,800
2023-11-13	35.730	35.980	35.380	35.890	35.630	1,664,593
2023-11-10	35.350	35.550	34.730	35.450	35.193	1,422,548
2023-11-09	35.610	35.780	35.100	35.350	35.094	1,392,900
2023-11-08	36.080	36.150	35.300	35.620	35.362	2,034,769
2023-11-07	35.650	36.080	35.320	35.990	35.729	2,146,200
2023-11-06	35.270	35.850	34.830	35.680	35.422	2,503,640
2023-11-03	35.030	35.290	34.630	35.050	34.796	1,999,031
2023-11-02	34.500	35.870	34.500	35.300	35.044	2,969,599
2023-11-01	35.420	35.960	34.650	34.910	34.657	3,041,411
2023-10-31	34.680	35.000	34.110	34.350	34.101	1,607,078
2023-10-30	34.260	34.880	34.000	34.720	34.469	1,761,200
2023-10-27	33.910	34.440	33.430	34.320	34.072	2,523,922

← NewerPage 12 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.