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
2023-10-26	33.000	33.980	33.000	33.970	33.724	3,660,130
2023-10-25	35.880	36.500	35.730	35.940	35.680	3,940,814
2023-10-24	35.050	36.050	34.850	35.870	35.610	3,033,784
2023-10-23	34.810	35.650	34.350	34.750	34.498	1,611,340
2023-10-20	35.010	35.460	34.600	34.990	34.737	1,805,640
2023-10-19	36.410	36.980	35.230	35.240	34.985	5,136,487
2023-10-18	38.780	41.180	38.390	38.410	38.132	6,817,287
2023-10-17	38.170	39.500	37.500	39.300	39.016	4,191,600
2023-10-16	38.000	38.790	37.850	38.310	38.033	3,023,100
2023-10-13	38.200	38.400	37.680	37.850	37.576	2,447,199
2023-10-12	38.290	38.790	37.410	38.600	38.321	3,838,200
2023-10-11	37.480	38.830	37.440	37.960	37.685	3,447,708
2023-10-10	38.500	39.540	38.060	38.550	38.271	6,714,941
2023-10-09	36.480	39.960	36.100	38.500	38.221	6,110,787
2023-09-28	36.200	36.520	36.010	36.520	36.256	952,054
2023-09-27	35.490	36.250	35.280	35.990	35.729	1,398,854
2023-09-26	35.400	35.720	34.980	35.540	35.283	1,047,800
2023-09-25	35.630	36.060	35.300	35.510	35.253	955,100
2023-09-22	35.460	35.780	35.240	35.750	35.491	842,768
2023-09-21	36.130	36.260	35.380	35.470	35.213	1,437,700
2023-09-20	36.280	36.970	36.140	36.160	35.898	1,291,035
2023-09-19	37.020	37.250	36.410	36.410	36.146	1,650,000
2023-09-18	36.590	36.920	36.450	36.900	36.633	1,088,300
2023-09-15	36.230	37.180	36.230	36.750	36.484	1,834,000
2023-09-14	36.490	36.790	36.000	36.270	36.007	947,700
2023-09-13	36.850	36.880	36.300	36.600	36.335	1,088,600
2023-09-12	36.590	36.920	36.420	36.730	36.464	987,400
2023-09-11	36.660	37.620	36.320	36.740	36.474	2,027,654
2023-09-08	35.670	36.770	35.670	36.700	36.434	1,753,300
2023-09-07	36.800	36.960	35.880	36.030	35.769	2,328,200
2023-09-06	36.000	36.480	35.880	36.170	35.908	1,068,700
2023-09-05	36.600	36.600	35.940	36.150	35.888	1,669,000
2023-09-04	36.540	36.850	36.080	36.630	36.365	1,981,800
2023-09-01	35.510	36.660	35.360	36.550	36.285	2,964,800
2023-08-31	35.360	36.290	34.870	35.880	35.620	2,558,300
2023-08-30	34.970	36.110	34.890	35.500	35.243	2,490,300
2023-08-29	33.800	35.220	33.450	35.040	34.786	2,666,500
2023-08-28	35.610	36.100	33.500	33.970	33.724	3,006,000
2023-08-25	35.800	35.940	34.130	34.520	34.270	3,586,635
2023-08-24	37.800	38.270	35.950	36.060	35.799	5,585,163
2023-08-23	38.550	41.430	38.260	39.010	38.728	5,618,698
2023-08-22	39.360	39.580	37.950	38.550	38.271	4,786,870
2023-08-21	40.160	40.410	38.810	39.260	38.976	5,802,700
2023-08-18	39.240	43.860	39.200	40.860	40.564	9,218,170
2023-08-17	37.530	41.710	37.450	39.950	39.661	7,963,054
2023-08-16	36.810	38.790	36.670	37.920	37.646	4,243,600
2023-08-15	37.020	37.470	36.700	37.170	36.901	1,397,263
2023-08-14	36.100	37.120	36.050	37.020	36.752	1,384,163
2023-08-11	36.980	36.980	36.180	36.180	35.918	1,123,563
2023-08-10	36.700	37.440	36.500	37.000	36.732	1,450,563
2023-08-09	36.200	36.990	36.000	36.700	36.434	1,328,200
2023-08-08	36.500	36.760	36.130	36.350	36.087	789,400
2023-08-07	36.300	36.590	36.100	36.430	36.166	793,699
2023-08-04	37.320	37.500	35.900	36.420	36.156	2,449,930
2023-08-03	37.400	37.600	37.210	37.400	37.129	878,700
2023-08-02	37.500	37.980	37.320	37.400	37.129	1,630,479
2023-08-01	38.340	39.250	37.810	37.820	37.546	2,713,990
2023-07-31	37.500	38.380	37.450	38.340	38.062	2,183,063
2023-07-28	37.780	38.250	37.210	37.650	37.377	2,093,338
2023-07-27	37.730	37.950	37.280	37.410	37.139	1,353,500

← NewerPage 13 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.