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
2023-01-31	43.270	43.880	43.000	43.510	43.075	2,792,700
2023-01-30	41.900	43.450	41.900	43.270	42.837	3,488,888
2023-01-20	40.630	41.550	40.620	41.430	41.016	1,649,762
2023-01-19	41.700	41.990	40.880	40.900	40.491	2,380,340
2023-01-18	42.070	42.790	41.050	42.160	41.739	2,477,600
2023-01-17	43.420	43.640	41.540	41.650	41.234	2,922,000
2023-01-16	43.500	43.980	43.250	43.420	42.986	1,956,800
2023-01-13	43.000	43.650	42.830	43.470	43.035	1,903,400
2023-01-12	44.000	44.850	42.800	43.050	42.620	3,684,100
2023-01-11	46.050	46.160	44.400	44.530	44.085	4,259,382
2023-01-10	45.210	46.760	43.680	46.480	46.015	5,445,926
2023-01-09	44.600	45.850	44.410	45.300	44.847	3,103,000
2023-01-06	45.000	45.930	44.110	44.600	44.154	3,342,434
2023-01-05	44.260	45.600	43.200	45.270	44.817	4,495,826
2023-01-04	45.130	45.760	43.950	44.200	43.758	4,000,626
2023-01-03	42.970	45.400	42.800	45.130	44.679	5,430,185
2022-12-30	44.740	45.090	42.650	42.800	42.372	5,117,163
2022-12-29	46.000	46.260	44.800	44.810	44.362	4,967,926
2022-12-28	47.500	48.220	45.620	46.750	46.283	5,682,119
2022-12-27	46.600	49.470	46.110	48.340	47.857	6,766,474
2022-12-26	45.580	47.000	44.500	46.650	46.184	5,243,896
2022-12-23	50.200	50.990	47.000	47.030	46.560	7,952,819
2022-12-22	48.300	53.880	48.270	52.150	51.629	9,803,993
2022-12-21	46.540	50.260	46.520	49.320	48.827	7,131,570
2022-12-20	47.220	49.000	46.450	47.850	47.372	5,884,789
2022-12-19	51.000	51.850	49.000	49.420	48.926	7,628,640
2022-12-16	51.380	54.440	48.930	53.080	52.549	10,987,942
2022-12-15	51.790	54.650	51.300	52.190	51.668	10,528,838
2022-12-14	52.900	56.580	50.990	51.890	51.371	12,567,773
2022-12-13	47.020	52.610	46.470	52.610	52.084	10,303,976
2022-12-12	47.520	49.990	45.930	47.830	47.352	9,458,277
2022-12-09	54.900	57.980	48.800	48.800	48.312	13,631,262
2022-12-08	51.000	53.340	48.000	53.340	52.807	10,361,887
2022-12-07	45.600	48.490	44.800	48.490	48.005	5,457,543
2022-12-06	40.070	44.080	39.460	44.080	43.639	7,635,008
2022-12-05	40.810	40.850	39.180	40.070	39.669	3,642,444
2022-12-02	39.150	40.900	38.880	40.810	40.402	4,947,363
2022-12-01	38.710	40.760	38.470	40.580	40.174	6,403,203
2022-11-30	39.600	40.330	38.520	38.880	38.491	6,022,763
2022-11-29	42.250	42.280	41.000	41.230	40.818	4,824,658
2022-11-28	41.760	45.870	40.700	42.740	42.313	6,516,132
2022-11-25	39.960	43.900	39.710	43.390	42.956	6,781,694
2022-11-24	39.770	40.700	39.000	40.480	40.075	5,342,421
2022-11-23	39.760	43.450	38.950	41.280	40.867	7,801,887
2022-11-22	36.760	40.150	36.550	40.150	39.749	4,557,814
2022-11-21	36.190	36.590	35.670	36.500	36.135	916,300
2022-11-18	37.560	37.740	36.310	36.310	35.947	1,713,119
2022-11-17	37.280	37.800	37.030	37.560	37.185	1,383,904
2022-11-16	38.490	38.570	37.650	37.690	37.313	2,105,541
2022-11-15	38.500	38.700	37.380	38.110	37.729	2,280,741
2022-11-14	37.500	38.770	37.010	38.380	37.996	2,838,678
2022-11-11	37.600	38.880	37.120	37.800	37.422	3,002,874
2022-11-10	36.980	37.740	36.600	37.120	36.749	2,065,751
2022-11-09	37.110	37.750	36.600	36.700	36.333	1,058,900
2022-11-08	37.640	37.640	36.860	37.100	36.729	1,513,500
2022-11-07	37.410	37.850	36.990	37.640	37.264	1,831,041
2022-11-04	36.600	38.500	36.480	37.590	37.214	2,927,392
2022-11-03	35.960	37.000	35.610	36.650	36.284	1,684,192
2022-11-02	35.350	36.180	35.090	36.090	35.729	1,674,746
2022-11-01	34.090	35.350	33.710	35.350	34.997	1,697,700

← NewerPage 16 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.