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
2022-11-01	34.090	35.350	33.710	35.350	34.997	1,697,700
2022-10-31	33.860	34.470	33.680	33.880	33.541	1,183,683
2022-10-28	35.820	35.820	33.770	33.870	33.531	1,491,600
2022-10-27	36.700	37.100	35.810	35.820	35.462	1,546,900
2022-10-26	36.200	36.930	35.850	36.700	36.333	1,511,500
2022-10-25	37.370	37.500	35.310	36.200	35.838	1,813,915
2022-10-24	39.000	39.000	36.590	36.760	36.393	2,263,663
2022-10-21	38.350	39.950	37.510	38.340	37.957	2,483,037
2022-10-20	39.190	40.060	38.230	38.270	37.887	3,167,790
2022-10-19	38.760	42.590	38.010	40.060	39.660	4,466,062
2022-10-18	37.310	40.940	36.680	40.090	39.689	4,471,273
2022-10-17	35.770	37.650	35.520	37.220	36.848	2,398,926
2022-10-14	35.000	36.100	35.000	35.840	35.482	1,985,563
2022-10-13	34.560	35.460	34.190	35.060	34.710	1,761,763
2022-10-12	34.050	34.850	33.210	34.810	34.462	1,702,863
2022-10-11	33.910	34.420	32.880	34.230	33.888	1,669,649
2022-10-10	35.500	35.780	33.800	33.860	33.522	1,650,586
2022-09-30	35.790	36.550	35.400	35.410	35.056	1,894,549
2022-09-29	39.300	39.890	36.600	36.820	36.452	3,294,564
2022-09-28	41.910	42.180	38.650	39.280	38.887	3,415,255
2022-09-27	41.230	42.980	41.180	42.310	41.887	3,133,455
2022-09-26	44.980	45.000	43.050	43.050	42.620	4,804,254
2022-09-23	49.040	51.340	47.070	47.830	47.352	7,754,290
2022-09-22	45.730	46.740	44.500	46.670	46.203	3,470,897
2022-09-21	46.030	47.050	45.400	45.740	45.283	2,974,060
2022-09-20	45.510	47.090	44.600	46.540	46.075	3,898,689
2022-09-19	42.750	46.500	42.750	45.150	44.699	3,696,905
2022-09-16	47.480	47.480	42.880	43.460	43.026	3,674,005
2022-09-15	47.660	48.600	46.390	47.470	46.995	3,635,701
2022-09-14	47.110	49.290	46.040	48.850	48.362	5,035,642
2022-09-13	46.810	50.880	45.420	47.880	47.401	5,559,889
2022-09-09	48.480	50.200	46.640	46.760	46.293	6,236,330
2022-09-08	48.450	52.070	46.030	50.720	50.213	9,568,458
2022-09-07	43.160	48.200	43.160	48.200	47.718	7,583,221
2022-09-06	42.800	45.980	42.700	43.820	43.382	3,924,206
2022-09-05	41.000	41.800	40.880	41.800	41.382	1,103,574
2022-09-02	40.300	41.490	40.240	41.100	40.689	1,106,400
2022-09-01	40.150	41.050	40.150	40.230	39.828	659,550
2022-08-31	41.240	41.240	40.000	40.150	39.749	767,600
2022-08-30	41.350	41.790	40.710	40.980	40.570	674,926
2022-08-29	40.160	41.260	40.020	40.990	40.580	588,138
2022-08-26	40.910	41.860	40.700	40.770	40.362	694,763
2022-08-25	40.720	41.640	40.060	41.110	40.699	758,315
2022-08-24	42.180	42.400	40.660	40.800	40.392	793,663
2022-08-23	42.650	42.860	41.810	41.910	41.491	735,189
2022-08-22	42.050	42.810	41.550	42.640	42.214	814,315
2022-08-19	42.950	43.470	42.010	42.070	41.649	996,278
2022-08-18	42.800	43.110	42.130	42.950	42.521	857,252
2022-08-17	42.900	43.150	42.560	42.800	42.372	641,463
2022-08-16	42.710	43.350	42.690	42.900	42.471	914,315
2022-08-15	43.210	43.880	42.600	43.040	42.610	1,174,412
2022-08-12	42.240	44.100	42.220	43.440	43.006	2,188,019
2022-08-11	41.790	43.400	41.630	42.700	42.273	1,901,374
2022-08-10	41.680	41.900	41.250	41.790	41.372	786,705
2022-08-09	42.080	42.450	41.600	41.810	41.392	931,901
2022-08-08	41.380	41.770	41.000	41.610	41.194	828,589
2022-08-05	40.980	41.390	40.410	41.360	40.947	1,245,526
2022-08-04	39.580	41.440	39.410	40.900	40.491	1,790,879
2022-08-03	40.500	41.500	39.540	39.560	39.165	1,700,831
2022-08-02	44.750	44.760	41.120	41.120	40.709	1,786,960

← NewerPage 17 of 20 · 1,183 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.