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
2025-04-22	38.060	41.500	38.060	39.990	39.895	6,529,313
2025-04-21	36.840	38.510	36.830	38.230	38.139	4,009,026
2025-04-18	37.090	37.580	36.120	36.990	36.902	3,083,023
2025-04-17	36.130	37.950	36.130	37.510	37.421	4,351,884
2025-04-16	36.830	38.590	36.450	36.730	36.643	4,981,200
2025-04-15	37.880	38.820	36.650	37.150	37.062	5,849,821
2025-04-14	37.000	39.860	36.880	38.600	38.508	7,905,522
2025-04-11	39.610	42.310	37.420	38.400	38.309	13,500,382
2025-04-10	34.960	38.460	34.500	38.460	38.369	4,415,853
2025-04-09	31.980	35.590	30.180	34.960	34.877	6,112,961
2025-04-08	31.000	33.080	30.090	32.730	32.652	5,017,767
2025-04-07	33.670	34.960	31.810	31.810	31.735	4,125,648
2025-04-03	33.520	37.050	32.980	35.340	35.256	7,009,453
2025-04-02	33.640	34.950	33.380	33.680	33.600	3,569,958
2025-04-01	33.980	34.150	33.330	33.540	33.460	2,778,132
2025-03-31	32.860	34.000	32.600	33.990	33.909	3,431,840
2025-03-28	32.900	33.390	31.980	33.120	33.041	3,210,202
2025-03-27	32.810	33.600	31.920	33.110	33.031	3,971,302
2025-03-26	32.500	33.940	32.490	32.800	32.722	3,395,991
2025-03-25	33.520	34.530	32.800	32.930	32.852	4,135,846
2025-03-24	33.000	35.020	31.880	34.150	34.069	6,891,444
2025-03-21	32.300	34.700	32.300	33.510	33.431	6,024,645
2025-03-20	32.500	33.300	32.330	32.520	32.443	2,675,800
2025-03-19	31.100	33.600	31.050	32.950	32.872	5,629,467
2025-03-18	31.290	31.430	30.860	31.320	31.246	1,139,116
2025-03-17	31.150	31.600	30.950	31.050	30.976	1,301,100
2025-03-14	31.150	31.660	30.610	31.250	31.176	1,723,800
2025-03-13	31.920	31.980	30.650	31.080	31.006	2,187,600
2025-03-12	31.720	32.690	31.690	32.000	31.924	2,609,078
2025-03-11	31.500	31.770	31.030	31.650	31.575	1,686,300
2025-03-10	30.700	31.630	30.670	31.500	31.425	2,341,626
2025-03-07	31.790	32.340	30.610	30.870	30.797	3,677,068
2025-03-06	31.660	32.000	31.380	31.930	31.854	3,624,311
2025-03-05	30.860	31.900	30.300	31.700	31.625	4,517,657
2025-03-04	30.360	31.490	30.020	30.800	30.727	4,082,239
2025-03-03	29.580	30.330	29.580	30.260	30.188	4,009,300
2025-02-28	29.050	30.550	28.750	29.440	29.370	4,466,500
2025-02-27	29.050	29.330	28.520	29.100	29.031	1,716,800
2025-02-26	28.900	29.270	28.620	29.100	29.031	1,552,650
2025-02-25	28.320	28.850	28.320	28.660	28.592	1,152,800
2025-02-24	28.470	28.920	28.320	28.700	28.632	1,376,100
2025-02-21	28.870	28.900	28.100	28.560	28.492	1,607,300
2025-02-20	29.250	29.250	28.550	28.690	28.622	1,476,826
2025-02-19	28.640	29.090	28.540	29.000	28.931	1,255,500
2025-02-18	29.210	29.370	28.420	28.560	28.492	1,438,088
2025-02-17	28.800	29.300	28.800	29.170	29.101	1,265,552
2025-02-14	29.180	29.180	28.720	29.000	28.931	1,434,300
2025-02-13	29.700	29.920	29.150	29.190	29.121	1,475,200
2025-02-12	29.580	30.200	29.220	29.570	29.500	2,589,000
2025-02-11	28.860	30.500	28.550	29.680	29.610	4,121,700
2025-02-10	28.420	28.870	28.420	28.840	28.772	1,803,400
2025-02-07	28.410	28.850	28.100	28.420	28.353	1,574,100
2025-02-06	28.090	28.410	27.600	28.410	28.343	1,394,900
2025-02-05	28.070	28.140	27.700	28.000	27.934	970,000
2025-01-27	28.360	28.410	27.800	27.930	27.864	1,083,700
2025-01-24	27.600	27.780	27.280	27.750	27.684	980,100
2025-01-23	28.420	28.450	27.650	27.670	27.604	960,550
2025-01-22	28.200	28.570	27.900	27.960	27.894	766,100
2025-01-21	28.880	28.880	28.030	28.400	28.333	1,240,802
2025-01-20	27.900	29.080	27.550	28.600	28.532	2,320,302

← NewerPage 7 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.