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
2026-04-17	48.490	51.500	48.220	49.930	49.930	5,721,462
2026-04-16	48.130	48.800	47.920	48.550	48.550	1,341,000
2026-04-15	48.800	48.900	48.110	48.110	48.110	1,370,099
2026-04-14	49.540	49.900	47.920	48.500	48.500	1,928,202
2026-04-13	49.020	49.610	48.630	49.170	49.170	1,892,513
2026-04-10	48.550	50.350	48.550	49.450	49.450	2,757,389
2026-04-09	48.900	49.260	47.910	48.150	48.150	1,584,863
2026-04-08	49.010	49.280	48.610	49.070	49.070	2,277,126
2026-04-07	46.410	48.030	45.810	47.480	47.480	2,163,300
2026-04-03	47.160	47.350	45.610	45.780	45.780	1,865,886
2026-04-02	47.910	48.530	46.900	47.160	47.160	1,726,300
2026-04-01	47.980	48.480	47.230	48.020	48.020	1,998,408
2026-03-31	48.590	49.100	47.100	47.220	47.220	2,166,668
2026-03-30	48.400	49.450	48.220	48.440	48.440	2,063,806
2026-03-27	46.990	49.750	46.700	48.720	48.720	3,665,903
2026-03-26	46.500	47.880	46.210	47.250	47.250	2,809,004
2026-03-25	44.900	46.490	44.770	46.490	46.490	2,596,263
2026-03-24	43.890	44.780	43.290	44.680	44.680	2,518,140
2026-03-23	44.000	45.100	42.660	43.130	43.130	3,123,700
2026-03-20	46.650	47.280	44.800	44.850	44.850	2,391,151
2026-03-19	46.880	47.640	45.900	46.390	46.390	2,197,826
2026-03-18	46.200	47.880	46.050	47.330	47.330	3,947,426
2026-03-17	46.160	47.500	45.610	45.930	45.930	3,319,252
2026-03-16	45.500	46.800	45.000	45.900	45.900	2,702,860
2026-03-13	45.550	46.300	45.000	45.410	45.410	1,942,643
2026-03-12	46.950	47.100	45.610	45.770	45.770	2,237,500
2026-03-11	48.450	48.800	46.850	47.100	47.100	2,380,509
2026-03-10	48.320	48.560	47.840	48.450	48.450	2,268,826
2026-03-09	49.500	49.760	46.600	47.300	47.300	3,836,026
2026-03-06	50.300	51.180	50.160	50.510	50.510	1,474,326
2026-03-05	51.380	51.530	50.000	50.390	50.390	1,971,600
2026-03-04	50.900	51.980	50.160	50.630	50.630	2,527,970
2026-03-03	52.010	52.950	51.230	51.600	51.600	2,820,633
2026-03-02	52.360	53.520	51.840	52.010	52.010	3,036,935
2026-02-27	51.710	53.150	51.560	52.920	52.920	2,651,335
2026-02-26	52.840	53.360	51.500	51.500	51.500	2,630,800
2026-02-25	52.150	53.250	51.830	52.830	52.830	2,944,283
2026-02-24	52.700	53.100	51.870	52.150	52.150	3,051,947
2026-02-13	53.500	54.190	51.650	51.770	51.770	4,584,367
2026-02-12	52.880	54.170	52.670	53.500	53.500	3,612,572
2026-02-11	52.630	53.500	51.770	52.890	52.890	2,964,790
2026-02-10	52.620	53.280	52.260	52.700	52.700	2,915,891
2026-02-09	51.680	53.680	51.420	52.700	52.700	5,000,440
2026-02-06	49.200	53.400	49.200	51.940	51.940	7,742,157
2026-02-05	49.100	50.700	48.850	49.900	49.900	4,502,486
2026-02-04	48.950	49.750	48.390	49.360	49.360	2,316,200
2026-02-03	48.870	49.050	48.050	48.860	48.860	2,574,208
2026-02-02	48.100	50.880	47.960	48.550	48.550	4,125,702
2026-01-30	47.660	48.600	47.460	48.360	48.360	2,904,200
2026-01-29	47.010	48.600	46.490	47.560	47.560	3,102,480
2026-01-28	47.600	48.660	47.120	47.410	47.410	2,542,702
2026-01-27	49.000	49.580	46.480	48.200	48.200	5,838,749
2026-01-26	50.800	51.200	48.700	49.460	49.460	3,918,926
2026-01-23	51.010	51.250	50.200	51.130	51.130	2,810,346
2026-01-22	51.010	51.300	50.040	50.560	50.560	3,625,152
2026-01-21	52.470	53.000	50.850	51.000	51.000	4,430,822
2026-01-20	55.310	55.350	52.610	53.000	53.000	4,330,261
2026-01-19	53.190	55.430	52.590	54.900	54.900	4,692,685
2026-01-16	53.500	54.720	52.980	53.800	53.800	4,686,865
2026-01-15	56.020	56.460	52.450	53.490	53.490	7,810,962

← NewerPage 3 of 5 · 241 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.