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
2023-07-26	37.080	37.750	37.080	37.730	37.457	1,932,439
2023-07-25	36.480	37.380	36.480	37.370	37.099	1,792,816
2023-07-24	37.160	37.380	36.320	36.360	36.097	1,675,000
2023-07-21	37.320	37.880	37.100	37.480	37.209	2,033,252
2023-07-20	36.610	37.690	36.540	37.630	37.358	3,499,200
2023-07-19	36.770	37.150	36.570	36.620	36.355	809,098
2023-07-18	36.270	36.750	36.050	36.670	36.405	894,556
2023-07-17	36.150	36.350	35.690	36.280	36.017	654,856
2023-07-14	36.480	36.500	36.050	36.150	35.888	993,600
2023-07-13	36.300	36.750	36.240	36.530	36.266	830,539
2023-07-12	37.150	37.460	36.460	36.500	36.236	1,470,763
2023-07-11	37.080	37.380	36.850	37.230	36.961	1,285,200
2023-07-10	36.770	37.360	36.770	37.060	36.792	1,580,775
2023-07-07	36.640	37.500	36.460	36.810	36.544	1,542,190
2023-07-06	36.580	37.890	36.580	36.770	36.504	1,627,863
2023-07-05	36.400	36.710	36.000	36.320	36.057	1,178,203
2023-07-04	37.000	37.250	36.460	36.590	36.325	1,727,363
2023-07-03	36.890	37.300	36.610	37.000	36.732	1,369,200
2023-06-30	36.560	37.080	36.500	36.900	36.633	1,014,700
2023-06-29	36.980	37.200	36.500	36.730	36.464	1,319,789
2023-06-28	36.100	37.150	35.280	37.150	36.881	1,997,727
2023-06-27	36.080	36.600	36.070	36.530	36.266	906,727
2023-06-26	36.590	36.890	35.960	35.970	35.710	1,139,000
2023-06-21	36.840	37.490	36.480	36.550	36.285	1,448,500
2023-06-20	37.130	37.390	36.800	36.800	36.534	1,458,500
2023-06-19	37.960	37.980	37.380	37.380	37.109	1,911,872
2023-06-16	38.880	38.880	37.800	37.950	37.675	2,140,298
2023-06-15	38.520	39.000	37.600	38.400	38.122	3,785,590
2023-06-14	38.650	41.800	38.130	38.830	38.549	5,362,873
2023-06-13	38.300	39.070	38.000	38.650	38.370	3,485,138
2023-06-12	37.700	38.880	36.930	38.700	38.420	4,179,526
2023-06-09	38.000	38.450	37.100	37.480	37.209	3,448,789
2023-06-08	35.960	38.290	35.960	38.120	37.844	4,904,567
2023-06-07	35.750	37.450	35.510	36.200	35.938	1,380,926
2023-06-06	36.960	36.960	35.640	35.790	35.531	1,776,100
2023-06-05	37.110	37.300	36.630	37.020	36.752	1,539,200
2023-06-02	36.600	37.000	36.080	36.930	36.663	1,978,526
2023-06-01	36.100	37.040	36.000	36.310	36.047	1,742,200
2023-05-31	36.600	36.690	35.820	35.840	35.581	1,383,889
2023-05-30	35.640	36.600	35.210	36.300	36.037	1,706,552
2023-05-29	37.740	37.750	36.000	36.000	35.640	2,551,578
2023-05-26	37.710	37.820	37.210	37.710	37.333	1,922,550
2023-05-25	38.000	38.000	36.840	37.830	37.452	2,882,351
2023-05-24	38.700	38.740	37.420	38.130	37.749	3,682,726
2023-05-23	39.180	40.590	38.600	39.200	38.808	5,105,625
2023-05-22	39.380	42.120	39.290	40.160	39.759	7,101,013
2023-05-19	38.520	39.290	38.120	38.290	37.907	3,450,900
2023-05-18	39.570	40.980	38.080	39.950	39.551	5,453,422
2023-05-17	38.600	39.650	37.900	39.550	39.155	5,283,134
2023-05-16	38.370	39.870	37.750	38.650	38.264	4,750,100
2023-05-15	38.340	38.490	37.190	38.480	38.095	5,648,225
2023-05-12	35.580	38.830	35.160	38.830	38.442	5,081,362
2023-05-11	34.940	35.470	34.940	35.300	34.947	760,388
2023-05-10	35.630	35.660	34.700	34.940	34.591	967,413
2023-05-09	35.200	36.100	34.850	35.660	35.304	1,235,550
2023-05-08	35.700	36.170	34.800	35.410	35.056	961,450
2023-05-05	36.100	36.110	35.130	35.710	35.353	958,600
2023-05-04	35.500	36.390	35.450	36.180	35.818	996,000
2023-04-28	34.740	35.970	34.710	35.820	35.462	1,443,500
2023-04-27	34.790	35.300	34.540	34.730	34.383	1,051,900

← NewerPage 14 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.