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
2026-01-14	53.650	57.800	53.400	56.480	56.480	8,639,858
2026-01-13	55.500	56.980	54.310	54.720	54.720	6,118,002
2026-01-12	54.660	57.300	54.200	56.310	56.310	7,975,663
2026-01-09	54.330	55.840	53.940	54.520	54.520	7,034,171
2026-01-08	53.000	55.880	52.710	54.600	54.600	7,721,082
2026-01-07	52.490	54.730	52.400	53.320	53.320	7,338,933
2026-01-06	53.010	53.330	52.010	53.060	53.060	6,179,006
2026-01-05	55.300	55.420	53.140	53.380	53.380	6,611,455
2025-12-31	55.300	56.440	51.170	55.110	55.110	11,594,087
2025-12-30	53.800	56.780	52.290	56.030	56.030	12,043,982
2025-12-29	53.310	55.980	52.590	54.780	54.780	11,938,028
2025-12-26	51.330	55.700	51.020	53.610	53.610	12,950,897
2025-12-25	53.360	54.190	51.800	52.450	52.450	8,568,525
2025-12-24	54.020	55.540	52.850	53.360	53.360	10,779,354
2025-12-23	56.000	58.600	54.100	55.260	55.260	12,950,382
2025-12-22	56.000	59.530	55.120	58.070	58.070	17,069,975
2025-12-19	50.610	58.850	49.310	56.220	56.220	20,966,542
2025-12-18	59.000	62.920	52.560	53.500	53.500	24,958,440
2025-12-17	53.220	57.200	50.000	57.200	57.200	19,277,516
2025-12-16	49.280	52.000	48.980	52.000	52.000	4,726,869
2025-12-15	43.090	47.270	42.470	47.270	47.270	8,724,446
2025-12-12	43.400	45.890	42.500	42.970	42.970	8,014,228
2025-12-11	41.420	44.430	40.690	43.380	43.380	6,271,861
2025-12-10	41.260	41.830	40.810	41.420	41.420	1,722,172
2025-12-09	42.160	42.300	41.390	41.390	41.390	1,569,660
2025-12-08	41.600	42.580	41.430	42.310	42.310	2,092,758
2025-12-05	41.800	42.020	41.030	41.520	41.520	1,483,364
2025-12-04	41.880	42.160	41.190	41.580	41.580	1,394,580
2025-12-03	42.780	42.780	41.700	42.000	42.000	1,616,934
2025-12-02	42.640	42.950	41.960	42.780	42.780	1,943,075
2025-12-01	41.950	43.320	41.930	42.760	42.760	2,485,532
2025-11-28	41.050	41.960	40.910	41.950	41.950	1,862,653
2025-11-27	41.700	41.700	41.000	41.140	41.140	1,544,203
2025-11-26	41.490	41.950	41.200	41.280	41.280	2,062,231
2025-11-25	40.800	41.680	40.520	41.530	41.530	1,954,310
2025-11-24	39.920	40.910	39.600	40.680	40.680	2,094,302
2025-11-21	41.270	41.710	39.500	39.900	39.900	2,729,604
2025-11-20	41.950	42.310	41.500	41.530	41.530	1,777,330
2025-11-19	43.100	43.500	41.730	41.950	41.950	2,924,060
2025-11-18	44.520	44.650	42.880	43.530	43.530	3,521,578
2025-11-17	45.100	45.500	44.660	44.850	44.850	2,535,591
2025-11-14	45.850	47.570	45.520	45.550	45.550	4,130,898
2025-11-13	46.320	46.540	45.360	46.150	46.150	3,738,299
2025-11-12	47.600	47.790	45.550	45.960	45.960	4,760,827
2025-11-11	45.190	47.650	45.000	47.140	47.140	6,407,521
2025-11-10	45.300	46.480	44.650	45.840	45.840	4,199,509
2025-11-07	46.260	48.980	45.600	46.250	46.250	5,617,976
2025-11-06	48.050	48.050	45.000	45.660	45.660	7,287,267
2025-11-05	48.400	50.000	48.010	48.200	48.200	6,715,162
2025-11-04	46.530	49.320	46.530	48.840	48.840	7,421,968
2025-11-03	46.710	47.560	46.550	47.160	47.160	4,688,199
2025-10-31	45.660	46.980	45.300	46.600	46.600	4,134,425
2025-10-30	44.730	45.850	44.560	45.670	45.670	3,078,534
2025-10-29	46.100	47.060	44.120	45.180	45.180	5,474,278
2025-10-28	47.960	47.960	46.320	46.440	46.440	5,155,462
2025-10-27	48.960	49.580	47.090	47.500	47.500	5,356,493
2025-10-24	48.000	51.190	47.400	48.700	48.700	7,020,484
2025-10-23	47.710	48.380	46.650	47.070	47.070	2,606,296
2025-10-22	48.650	48.660	47.300	47.950	47.950	3,586,349
2025-10-21	48.980	50.080	48.110	48.960	48.960	4,215,549

← NewerPage 4 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.