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
2022-08-01	44.990	45.420	44.520	45.000	44.550	666,934
2022-07-29	46.050	46.250	44.970	44.990	44.540	1,596,600
2022-07-28	45.730	46.820	45.640	46.350	45.887	1,314,413
2022-07-27	46.200	46.200	45.600	45.640	45.184	985,863
2022-07-26	46.900	46.900	45.500	46.210	45.748	1,142,978
2022-07-25	46.770	47.470	46.640	46.950	46.481	763,567
2022-07-22	47.170	47.510	46.420	46.750	46.283	822,251
2022-07-21	47.710	47.950	47.090	47.130	46.659	980,952
2022-07-20	48.410	48.480	47.800	47.990	47.510	1,057,263
2022-07-19	47.600	49.500	47.360	48.490	48.005	1,488,563
2022-07-18	46.850	47.700	46.710	47.560	47.085	734,563
2022-07-15	48.800	48.800	47.220	47.250	46.778	1,625,819
2022-07-14	49.000	49.630	48.890	49.050	48.560	1,160,793
2022-07-13	48.770	50.250	48.430	49.660	49.164	1,833,387
2022-07-12	47.890	49.890	47.820	49.100	48.609	1,906,219
2022-07-11	48.850	48.860	47.800	47.900	47.421	1,073,960
2022-07-08	48.510	49.560	48.510	48.860	48.372	949,726
2022-07-07	49.020	49.290	48.480	48.510	48.025	991,100
2022-07-06	50.010	50.250	48.700	48.950	48.461	1,340,489
2022-07-05	50.660	50.990	49.810	50.000	49.500	1,414,464
2022-07-04	50.290	51.170	49.890	50.650	50.144	1,341,389
2022-07-01	50.510	51.000	50.210	50.250	49.748	1,427,915
2022-06-30	51.000	51.500	50.520	50.740	50.233	1,597,168
2022-06-29	51.200	52.190	50.700	50.720	50.213	2,475,826
2022-06-28	51.400	53.200	50.570	52.220	51.698	3,388,430
2022-06-27	51.140	51.850	50.760	51.400	50.886	1,783,467
2022-06-24	51.160	51.800	50.520	51.260	50.748	2,043,356
2022-06-23	51.000	51.600	50.500	51.150	50.639	1,945,740
2022-06-22	51.070	53.000	50.280	51.600	51.084	3,142,915
2022-06-21	50.690	51.450	50.180	50.880	50.371	1,544,552
2022-06-20	51.350	51.770	50.660	51.090	50.579	1,960,967
2022-06-17	51.600	52.430	51.000	51.530	51.015	2,880,609
2022-06-16	49.800	53.990	49.800	52.600	52.074	4,327,997
2022-06-15	49.660	51.940	49.600	50.600	50.094	3,007,841
2022-06-14	50.500	50.500	48.320	49.660	49.164	1,963,552
2022-06-13	50.000	51.000	49.710	50.780	50.272	2,024,700
2022-06-10	49.470	51.000	49.310	50.250	49.748	1,800,546
2022-06-09	51.320	51.330	50.000	50.110	49.609	2,616,426
2022-06-08	51.690	53.100	51.310	51.880	51.361	2,678,652
2022-06-07	52.260	52.440	51.090	51.290	50.777	2,575,711
2022-06-06	51.910	52.760	51.450	52.250	51.728	2,542,410
2022-06-02	54.430	54.600	51.680	52.280	51.757	3,506,815
2022-06-01	52.040	54.860	52.040	54.430	53.886	4,023,556
2022-05-31	53.520	53.520	51.450	52.980	52.450	2,960,652
2022-05-30	53.300	53.950	52.800	53.480	52.945	2,258,445
2022-05-27	53.240	54.600	52.800	53.410	52.876	2,372,252
2022-05-26	54.590	54.600	52.800	53.260	52.728	2,327,358
2022-05-25	53.500	54.690	52.450	54.190	53.648	2,740,163
2022-05-24	58.700	58.700	53.130	53.770	53.232	5,275,104
2022-05-23	57.000	59.850	56.750	58.700	58.113	5,737,797
2022-05-20	55.000	60.200	54.700	58.000	57.420	6,717,147
2022-05-19	54.000	55.870	53.820	55.060	54.510	2,784,118
2022-05-18	56.500	57.200	55.000	55.530	54.975	3,536,900
2022-05-17	57.810	58.460	54.300	56.620	55.658	4,270,490
2022-05-16	57.700	59.090	57.000	57.690	56.710	3,939,852
2022-05-13	60.170	61.580	58.010	58.080	57.093	5,862,763
2022-05-12	62.000	65.120	59.600	61.470	60.426	7,759,931
2022-05-11	60.520	65.600	59.070	63.190	62.116	8,839,731
2022-05-10	57.540	60.950	57.200	59.970	58.951	6,298,741
2022-05-09	61.000	63.960	59.600	60.200	59.177	10,170,588

← NewerPage 18 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.