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
2025-07-21	45.080	46.790	44.800	46.500	46.500	3,823,000
2025-07-18	45.400	45.700	44.860	45.080	45.080	2,056,100
2025-07-17	45.300	45.600	45.020	45.350	45.350	1,773,600
2025-07-16	44.520	45.980	44.510	45.520	45.520	3,014,900
2025-07-15	45.030	45.250	43.880	44.720	44.720	2,915,150
2025-07-14	44.710	46.200	44.480	45.500	45.500	2,799,700
2025-07-11	45.350	45.630	44.700	44.950	44.950	3,015,322
2025-07-10	45.860	46.760	44.530	46.070	46.070	4,686,872
2025-07-09	46.800	47.300	45.500	45.660	45.660	4,574,600
2025-07-08	48.100	48.700	46.520	46.800	46.800	5,050,200
2025-07-07	46.400	49.360	46.090	48.580	48.580	5,274,546
2025-07-04	46.270	48.390	46.060	46.600	46.600	4,725,361
2025-07-03	44.980	48.710	44.690	46.950	46.950	7,428,388
2025-07-02	46.700	46.700	45.080	45.290	45.290	5,139,300
2025-07-01	45.730	46.400	44.700	45.260	45.260	4,939,000
2025-06-30	47.590	47.590	44.600	45.800	45.800	8,695,150
2025-06-27	42.010	46.410	42.010	46.410	46.410	5,480,282
2025-06-26	42.840	43.410	42.000	42.190	42.190	2,833,600
2025-06-25	42.010	43.230	42.010	42.840	42.840	2,511,922
2025-06-24	42.420	43.000	41.950	42.130	42.030	2,479,222
2025-06-23	41.370	42.300	40.700	41.950	41.850	2,271,200
2025-06-20	39.160	42.310	39.160	41.390	41.292	3,824,040
2025-06-19	40.390	40.800	39.290	39.470	39.376	2,079,000
2025-06-18	41.490	41.490	39.710	40.380	40.284	1,720,560
2025-06-17	41.510	41.770	41.000	41.200	41.102	1,502,463
2025-06-16	40.780	42.000	40.780	41.540	41.441	1,942,437
2025-06-13	42.000	42.000	40.360	40.920	40.823	2,596,540
2025-06-12	42.500	42.740	41.500	42.290	42.190	3,128,100
2025-06-11	43.500	43.950	42.700	42.700	42.599	2,461,600
2025-06-10	43.730	44.360	42.670	43.500	43.397	3,229,640
2025-06-09	44.000	44.740	43.500	43.720	43.616	2,733,983
2025-06-06	45.100	45.550	43.610	44.430	44.325	3,120,840
2025-06-05	44.790	45.590	44.150	45.010	44.903	3,001,707
2025-06-04	46.550	46.550	44.300	45.000	44.893	4,778,534
2025-06-03	47.800	47.850	45.500	46.620	46.509	4,273,119
2025-05-30	46.800	46.900	44.760	46.100	45.991	4,752,325
2025-05-29	47.300	48.880	46.700	47.200	47.088	5,650,374
2025-05-28	45.950	47.530	45.800	47.530	47.417	4,491,634
2025-05-27	45.990	47.000	44.700	46.350	46.240	5,164,629
2025-05-26	44.300	46.000	43.600	45.520	45.412	4,416,200
2025-05-23	45.310	46.220	44.260	44.810	44.704	5,254,311
2025-05-22	44.290	47.000	44.290	44.970	44.863	6,185,470
2025-05-21	45.430	46.460	43.540	44.600	44.494	7,000,399
2025-05-20	43.360	47.920	42.950	46.940	46.829	10,444,324
2025-05-19	45.980	47.840	42.100	44.150	44.045	13,527,626
2025-05-16	39.190	43.490	39.190	43.490	43.387	7,001,902
2025-05-15	40.790	41.170	39.450	39.540	39.446	2,692,200
2025-05-14	40.600	41.520	40.120	40.920	40.823	3,775,800
2025-05-13	42.990	43.000	40.500	40.610	40.514	4,356,723
2025-05-12	40.510	42.330	39.530	41.920	41.821	6,191,802
2025-05-09	39.920	43.300	39.920	40.700	40.603	6,598,323
2025-05-08	38.900	41.640	38.240	39.980	39.885	5,024,842
2025-05-07	39.030	40.430	38.110	38.900	38.808	4,272,565
2025-05-06	37.110	38.270	36.820	37.910	37.820	2,421,100
2025-04-30	37.070	37.690	36.690	36.740	36.653	2,043,564
2025-04-29	36.660	37.650	36.420	36.700	36.613	1,740,256
2025-04-28	37.480	37.480	35.690	36.780	36.693	2,893,184
2025-04-25	36.960	38.200	36.500	37.500	37.411	3,166,421
2025-04-24	38.980	39.050	36.990	37.100	37.012	3,751,584
2025-04-23	39.920	39.990	38.710	38.960	38.868	4,638,590

← NewerPage 6 of 20 · 1,182 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.