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
2022-05-06	53.000	59.880	52.000	59.880	58.863	8,130,460
2022-05-05	52.780	56.000	52.630	54.440	53.515	6,461,802
2022-04-29	50.050	55.180	50.050	53.670	52.758	6,608,603
2022-04-28	53.740	55.680	52.310	52.800	51.903	7,635,966
2022-04-27	49.900	52.790	49.640	52.220	51.333	8,212,856
2022-04-26	55.040	61.140	55.040	55.150	54.213	9,439,985
2022-04-25	61.150	61.250	61.150	61.150	60.111	1,515,800
2022-04-22	69.730	76.590	65.880	67.940	66.786	14,022,858
2022-04-21	62.000	69.730	61.510	69.730	68.545	13,099,602
2022-04-20	57.640	63.390	56.000	63.390	62.313	9,159,844
2022-04-19	60.050	62.760	57.520	57.630	56.651	7,252,475
2022-04-18	55.540	65.000	55.410	62.400	61.340	9,709,915
2022-04-15	53.500	61.880	51.750	59.330	58.322	10,222,834
2022-04-14	64.000	64.000	56.470	57.500	56.523	11,319,519
2022-04-13	59.490	62.740	58.300	62.740	61.674	8,765,196
2022-04-12	51.850	57.040	50.050	57.040	56.071	10,979,183
2022-04-11	51.850	51.850	51.850	51.850	50.969	3,195,692
2022-04-08	49.600	49.980	46.760	47.140	46.339	3,250,322
2022-04-07	49.110	50.590	48.310	49.950	49.101	4,229,934
2022-04-06	47.000	49.480	46.790	49.110	48.276	2,601,393
2022-04-01	47.490	48.660	46.610	48.600	47.774	2,739,796
2022-03-31	48.800	49.340	47.530	47.570	46.762	2,927,666
2022-03-30	48.550	49.480	47.610	48.980	48.148	2,762,718
2022-03-29	50.000	50.490	48.150	48.560	47.735	3,971,303
2022-03-28	53.000	53.620	50.510	50.600	49.740	5,835,768
2022-03-25	54.070	58.180	52.590	55.460	54.518	8,420,457
2022-03-24	51.010	57.010	50.510	54.070	53.151	8,729,742
2022-03-23	52.300	53.100	51.050	51.830	50.949	4,748,322
2022-03-22	50.560	53.930	50.050	53.800	52.886	6,708,166
2022-03-21	48.080	52.500	47.880	51.310	50.438	5,675,421
2022-03-18	49.310	49.990	48.270	48.580	47.755	2,957,988
2022-03-17	49.550	51.500	49.310	49.770	48.924	3,614,603
2022-03-16	48.000	50.080	47.180	49.560	48.718	3,723,555
2022-03-15	49.330	50.800	46.790	46.800	46.005	3,051,726
2022-03-14	49.850	52.400	49.000	50.300	49.445	3,906,493
2022-03-11	48.990	49.950	46.960	49.870	49.023	3,374,703
2022-03-10	49.500	50.970	49.290	50.000	49.150	3,495,120
2022-03-09	52.960	53.070	48.390	49.140	48.305	5,125,112
2022-03-08	56.990	56.990	52.200	53.770	52.856	5,011,954
2022-03-07	55.570	58.000	54.210	58.000	57.015	5,356,977
2022-03-04	55.000	57.540	53.680	56.240	55.284	4,579,241
2022-03-03	56.460	57.750	56.210	56.660	55.697	5,023,088
2022-03-02	57.100	57.200	55.870	56.200	55.245	4,108,063
2022-03-01	58.980	59.830	57.100	57.660	56.680	6,522,294
2022-02-28	59.830	65.600	59.000	60.180	59.157	12,105,153
2022-02-25	54.000	59.770	54.000	59.770	58.754	6,491,681
2022-02-24	55.660	58.500	52.260	54.340	53.417	5,626,622
2022-02-23	53.000	57.340	52.510	56.510	55.550	5,580,219
2022-02-22	56.800	56.800	52.980	53.600	52.689	4,624,630
2022-02-21	55.300	58.770	54.830	57.000	56.032	4,662,906
2022-02-18	54.550	56.760	54.200	54.870	53.938	2,712,589
2022-02-17	56.110	57.710	55.180	55.400	54.459	2,887,430
2022-02-16	55.500	57.400	55.500	56.900	55.933	3,421,819
2022-02-15	55.640	56.760	54.610	55.400	54.459	3,239,338
2022-02-14	54.210	56.620	54.010	55.640	54.695	3,106,652
2022-02-11	56.000	57.360	54.790	55.040	54.105	3,701,122
2022-02-10	59.690	59.690	56.010	57.400	56.425	4,821,296
2022-02-09	59.450	60.050	58.000	59.700	58.686	4,264,224
2022-02-08	61.000	61.990	57.900	59.670	58.656	5,547,803
2022-02-07	56.030	60.940	56.000	60.940	59.905	4,221,718

← NewerPage 19 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.