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
2022-01-28	54.630	56.400	53.000	55.400	54.459	3,715,051
2022-01-27	56.400	57.010	53.800	54.320	53.397	4,442,492
2022-01-26	58.300	59.300	56.080	56.250	55.294	4,683,391
2022-01-25	63.900	63.900	58.300	58.840	57.840	5,242,103
2022-01-24	63.600	64.280	61.860	62.690	61.625	5,182,190
2022-01-21	72.500	72.520	65.810	65.810	64.692	6,299,142
2022-01-20	71.110	77.100	71.110	73.120	71.878	7,991,905
2022-01-19	92.000	92.000	76.530	76.540	75.240	11,811,729
2022-01-18	76.390	85.030	75.760	85.030	83.585	7,033,316
2022-01-17	75.120	77.350	72.680	77.300	75.987	7,137,474
2022-01-14	79.660	82.800	74.870	75.100	73.824	9,144,232
2022-01-13	82.130	85.000	79.300	81.000	79.624	8,536,418
2022-01-12	78.000	90.330	77.300	84.100	82.671	11,785,140
2022-01-11	80.000	86.200	79.500	82.120	80.725	8,952,851
2022-01-10	79.800	82.000	77.860	81.310	79.928	7,591,582
2022-01-07	81.000	87.000	79.000	84.300	82.868	11,042,709
2022-01-06	80.000	83.000	78.610	82.100	80.705	9,031,305
2022-01-05	80.000	84.500	76.730	81.440	80.056	11,469,732
2022-01-04	79.900	93.000	77.900	85.250	83.802	12,405,175
2021-12-31	86.880	91.390	85.740	85.740	84.283	3,588,178
2021-12-30	99.150	108.63	95.270	95.270	93.651	13,061,593
2021-12-29	88.650	105.85	88.610	105.85	104.05	15,643,604
2021-12-28	96.230	96.230	96.230	96.230	94.595	0
2021-12-27	96.230	96.230	96.230	96.230	94.595	0
2021-12-24	96.230	96.230	96.230	96.230	94.595	0
2021-12-23	96.230	96.230	96.230	96.230	94.595	0
2021-12-22	96.230	96.230	96.230	96.230	94.595	0
2021-12-21	96.230	96.230	92.010	96.230	94.595	3,902,281
2021-12-20	87.480	87.480	85.100	87.480	85.994	3,497,385
2021-12-17	79.530	79.530	79.530	79.530	78.179	150,040
2021-12-16	72.200	72.300	70.420	72.300	71.072	2,354,944
2021-12-15	65.730	65.730	65.730	65.730	64.613	414,296
2021-12-14	59.750	59.750	55.020	59.750	58.735	4,635,103
2021-12-13	54.320	54.320	54.320	54.320	53.397	462,396
2021-12-10	49.000	49.380	46.820	49.380	48.541	6,418,949
2021-12-09	37.500	44.890	37.500	44.890	44.127	13,787,340
2021-12-08	34.540	40.810	33.390	40.810	40.117	16,477,446
2021-12-07	37.100	37.100	33.740	37.100	36.470	14,937,043
2021-12-06	33.730	33.730	33.730	33.730	33.157	749,057
2021-12-03	30.660	30.660	30.660	30.660	30.139	145,583
2021-12-02	27.870	27.870	27.870	27.870	27.396	69,592
2021-12-01	25.340	25.340	25.340	25.340	24.909	118,999
2021-11-30	19.200	23.040	19.200	23.040	22.649	565,775

← NewerPage 20 of 20 · 1,183 trading days

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.