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
2025-10-20	50.100	50.660	48.380	49.110	49.110	4,041,021
2025-10-17	50.580	52.000	49.500	50.020	50.020	5,299,751
2025-10-16	49.650	51.500	49.530	51.170	51.170	7,432,554
2025-10-15	49.150	49.830	48.100	49.720	49.720	4,026,472
2025-10-14	47.200	50.650	47.120	48.770	48.770	5,996,505
2025-10-13	47.260	48.900	47.050	47.680	47.680	3,606,891
2025-10-10	48.750	49.950	48.510	49.340	49.340	3,772,915
2025-10-09	48.990	49.200	48.200	48.710	48.710	2,300,329
2025-09-30	49.250	49.800	48.960	48.990	48.990	2,298,283
2025-09-29	48.600	49.380	48.600	49.320	49.320	2,834,879
2025-09-26	49.000	50.200	48.600	48.780	48.780	3,218,672
2025-09-25	48.820	49.670	48.500	49.350	49.350	3,335,563
2025-09-24	50.840	50.840	48.620	49.210	49.210	5,639,014
2025-09-23	51.800	53.070	50.550	51.070	51.070	6,815,719
2025-09-22	50.200	54.400	50.000	52.520	52.520	7,894,462
2025-09-19	48.910	51.440	48.910	50.790	50.790	7,038,757
2025-09-18	48.600	49.800	48.300	49.280	49.280	4,733,981
2025-09-17	48.600	49.540	48.030	48.840	48.840	4,477,503
2025-09-16	49.570	51.610	48.920	50.030	50.030	6,281,633
2025-09-15	48.140	49.160	47.510	48.930	48.930	4,275,530
2025-09-12	48.300	48.840	47.840	48.150	48.150	3,674,947
2025-09-11	48.000	48.880	47.180	48.090	48.090	3,861,104
2025-09-10	48.020	49.100	47.940	48.140	48.140	3,713,750
2025-09-09	47.110	48.450	46.400	48.430	48.430	4,867,663
2025-09-08	47.600	48.200	46.930	47.200	47.200	4,616,700
2025-09-05	47.960	48.680	46.850	47.650	47.650	8,649,338
2025-09-04	48.010	53.000	47.150	49.410	49.410	10,775,961
2025-09-03	48.910	50.340	47.700	48.180	48.180	5,091,000
2025-09-02	52.580	52.580	48.440	49.150	49.150	5,813,750
2025-09-01	51.400	54.880	50.500	52.840	52.840	5,511,800
2025-08-29	51.000	52.110	50.240	51.050	51.050	3,202,500
2025-08-28	52.210	53.810	49.750	51.100	51.100	4,345,800
2025-08-27	53.040	54.000	51.680	51.680	51.680	4,147,767
2025-08-26	51.590	55.190	51.500	53.060	53.060	7,816,026
2025-08-25	52.480	52.710	50.110	51.540	51.540	8,922,054
2025-08-22	46.600	51.480	46.600	51.480	51.480	7,494,300
2025-08-21	46.120	48.300	46.100	46.800	46.800	4,897,426
2025-08-20	46.800	46.900	46.080	46.390	46.390	2,485,400
2025-08-19	47.290	48.490	46.530	47.220	47.220	4,251,600
2025-08-18	46.680	47.500	46.580	47.270	47.270	3,726,700
2025-08-15	46.990	48.200	46.650	46.680	46.680	3,775,437
2025-08-14	48.190	48.700	47.000	47.060	47.060	2,825,500
2025-08-13	49.300	49.390	47.740	48.130	48.130	2,767,500
2025-08-12	49.070	49.440	48.340	48.950	48.950	2,672,300
2025-08-11	48.800	49.950	48.520	48.850	48.850	2,926,162
2025-08-08	48.610	49.170	47.910	48.510	48.510	3,030,362
2025-08-07	49.340	49.900	48.550	48.800	48.800	4,888,100
2025-08-06	48.280	49.580	48.240	49.340	49.340	4,046,669
2025-08-05	47.660	48.860	47.660	48.560	48.560	3,403,352
2025-08-04	46.200	48.210	46.120	47.600	47.600	4,012,952
2025-08-01	45.960	48.330	45.910	47.090	47.090	5,017,200
2025-07-31	46.550	47.480	46.040	46.080	46.080	2,668,100
2025-07-30	46.490	47.500	46.100	47.200	47.200	3,374,899
2025-07-29	46.580	46.580	45.800	46.550	46.550	2,473,000
2025-07-28	47.300	47.400	45.550	46.600	46.600	3,870,799
2025-07-25	50.960	51.610	46.980	47.390	47.390	10,191,530
2025-07-24	47.550	51.010	47.550	50.000	50.000	7,194,964
2025-07-23	45.350	48.000	45.350	47.550	47.550	6,081,239
2025-07-22	46.500	46.990	44.880	45.330	45.330	3,187,339
2025-07-21	45.080	46.790	44.800	46.500	46.500	3,823,000

← NewerPage 5 of 20 · 1,181 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.