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
2023-04-26	33.900	35.250	33.530	34.790	34.442	1,439,000
2023-04-25	35.600	35.600	33.100	34.000	33.660	1,817,870
2023-04-24	36.020	36.030	35.170	35.610	35.254	801,901
2023-04-21	37.230	37.460	36.000	36.020	35.660	1,183,600
2023-04-20	37.810	38.000	37.200	37.230	36.858	1,051,463
2023-04-19	38.140	38.800	37.370	38.240	37.858	1,476,126
2023-04-18	38.780	38.920	38.000	38.150	37.769	1,017,863
2023-04-17	38.150	38.680	37.610	38.440	38.056	1,442,900
2023-04-14	37.310	39.430	36.700	38.440	38.056	2,371,063
2023-04-13	38.150	38.150	37.320	37.540	37.165	1,173,000
2023-04-12	37.900	38.550	37.710	38.190	37.808	1,215,500
2023-04-11	39.090	39.090	37.370	37.700	37.323	2,105,500
2023-04-10	40.120	40.120	39.000	39.100	38.709	2,016,526
2023-04-07	40.100	40.450	40.100	40.280	39.877	1,005,700
2023-04-06	40.990	40.990	40.010	40.100	39.699	2,117,463
2023-04-04	40.900	41.960	40.650	41.440	41.026	2,689,963
2023-04-03	40.450	40.960	40.220	40.820	40.412	1,556,414
2023-03-31	40.160	40.870	40.160	40.500	40.095	1,282,451
2023-03-30	41.110	41.110	40.070	40.160	39.759	1,986,000
2023-03-29	41.010	41.760	40.850	41.140	40.729	1,776,251
2023-03-28	40.680	41.150	40.360	40.950	40.541	1,787,200
2023-03-27	41.200	41.300	40.330	40.630	40.224	1,959,300
2023-03-24	41.930	41.930	40.650	41.000	40.590	2,575,314
2023-03-23	42.800	42.800	41.130	41.670	41.253	3,934,551
2023-03-22	43.580	44.610	42.650	43.470	43.035	3,283,062
2023-03-21	43.800	43.800	43.010	43.580	43.144	2,349,800
2023-03-20	45.100	45.280	43.430	43.430	42.996	4,007,400
2023-03-17	44.420	45.400	44.070	44.580	44.134	4,894,629
2023-03-16	44.170	45.680	43.600	44.070	43.629	5,297,765
2023-03-15	43.550	44.880	43.160	44.800	44.352	5,916,491
2023-03-14	43.000	45.800	42.510	43.770	43.332	8,205,518
2023-03-13	40.060	43.570	40.060	43.570	43.134	6,508,751
2023-03-10	41.130	41.410	39.590	39.610	39.214	2,014,550
2023-03-09	41.410	42.340	41.320	41.510	41.095	1,316,288
2023-03-08	42.060	42.060	40.890	41.400	40.986	1,439,426
2023-03-07	42.750	43.490	42.050	42.130	41.709	1,744,026
2023-03-06	42.710	42.790	42.000	42.680	42.253	1,341,900
2023-03-03	41.870	43.030	41.600	42.780	42.352	2,149,326
2023-03-02	42.470	42.610	41.880	41.910	41.491	1,167,803
2023-03-01	42.310	42.490	42.100	42.440	42.016	950,389
2023-02-28	42.050	42.640	41.900	42.310	41.887	1,202,800
2023-02-27	43.350	43.350	42.000	42.300	41.877	1,507,270
2023-02-24	43.380	43.630	42.830	43.380	42.946	1,276,800
2023-02-23	43.330	43.620	43.000	43.250	42.818	1,199,462
2023-02-22	43.860	44.020	43.280	43.360	42.927	1,892,863
2023-02-21	42.600	44.620	42.450	44.150	43.709	3,307,226
2023-02-20	42.900	42.900	41.800	42.580	42.154	1,524,267
2023-02-17	42.190	43.190	41.900	42.970	42.540	1,920,073
2023-02-16	42.750	43.580	41.810	42.260	41.838	1,986,213
2023-02-15	43.860	43.990	42.660	42.750	42.323	2,621,770
2023-02-14	44.900	45.080	43.500	43.860	43.422	2,666,133
2023-02-13	44.800	45.090	44.450	44.840	44.392	1,510,426
2023-02-10	45.390	45.710	44.500	44.770	44.322	2,070,500
2023-02-09	44.330	45.500	44.150	45.390	44.936	2,964,700
2023-02-08	44.390	44.660	43.890	44.650	44.204	1,718,970
2023-02-07	44.430	44.960	43.410	44.510	44.065	2,223,970
2023-02-06	45.780	45.780	44.070	44.120	43.679	3,011,763
2023-02-03	45.100	45.980	44.020	45.780	45.322	4,767,250
2023-02-02	43.720	45.210	43.310	45.100	44.649	4,625,540
2023-02-01	43.010	43.720	43.000	43.720	43.283	2,139,988

← NewerPage 15 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.