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
2025-01-17	27.460	27.770	27.390	27.740	27.674	978,052
2025-01-16	27.570	27.710	27.360	27.610	27.545	1,090,700
2025-01-15	27.390	28.000	27.260	27.510	27.445	1,696,700
2025-01-14	26.360	27.500	26.360	27.480	27.415	1,817,600
2025-01-13	26.180	26.580	26.000	26.360	26.297	832,500
2025-01-10	26.940	27.100	26.480	26.500	26.437	1,382,400
2025-01-09	26.940	27.320	26.730	27.000	26.936	1,267,500
2025-01-08	26.980	27.560	26.350	27.060	26.996	2,150,000
2025-01-07	25.960	27.890	25.960	27.190	27.126	2,598,526
2025-01-06	26.180	26.360	25.060	25.720	25.659	1,620,200
2025-01-03	27.400	28.020	25.810	26.360	26.297	2,345,365
2025-01-02	27.930	28.300	26.930	27.300	27.235	1,575,915
2024-12-31	28.670	28.930	27.680	27.770	27.704	1,603,402
2024-12-30	29.390	29.910	28.620	28.670	28.602	1,791,102
2024-12-27	30.220	30.650	29.260	29.640	29.570	2,298,202
2024-12-26	29.100	30.860	29.100	30.210	30.138	2,979,163
2024-12-25	28.800	30.730	28.270	29.700	29.630	3,125,850
2024-12-24	28.840	29.100	28.160	28.980	28.911	1,963,137
2024-12-23	31.060	31.200	28.520	28.690	28.622	3,586,165
2024-12-20	30.510	31.820	30.400	31.050	30.976	3,034,226
2024-12-19	30.620	30.980	29.510	30.700	30.627	2,923,400
2024-12-18	31.590	32.000	30.650	31.200	31.126	3,014,761
2024-12-17	33.350	33.500	31.880	31.900	31.824	4,170,267
2024-12-16	33.500	35.300	32.160	33.970	33.889	8,137,849
2024-12-13	31.830	35.460	31.540	33.590	33.510	10,766,144
2024-12-12	31.040	32.430	30.800	32.240	32.164	6,686,438
2024-12-11	30.800	31.230	30.550	31.120	31.046	2,496,364
2024-12-10	31.960	31.980	30.640	30.910	30.837	3,652,096
2024-12-09	31.490	33.440	30.700	30.800	30.727	4,810,127
2024-12-06	31.160	32.340	31.080	31.890	31.814	4,898,763
2024-12-05	30.880	31.800	30.210	31.760	31.685	5,899,495
2024-12-04	31.780	31.800	30.400	30.530	30.458	6,890,214
2024-12-03	31.990	34.870	30.860	32.980	32.902	11,331,793
2024-12-02	30.000	32.000	29.440	31.700	31.625	8,462,896
2024-11-29	30.000	31.370	30.000	30.330	30.258	7,822,770
2024-11-28	30.400	33.700	30.300	31.680	31.605	11,090,338
2024-11-27	30.100	31.540	28.820	30.640	30.567	9,212,118
2024-11-26	27.860	30.830	27.860	30.830	30.757	6,610,516
2024-11-25	27.370	28.300	27.370	28.030	27.964	1,841,900
2024-11-22	28.040	28.880	27.460	27.490	27.425	3,100,300
2024-11-21	28.020	28.340	27.720	28.010	27.944	1,448,100
2024-11-20	27.230	28.170	27.050	27.990	27.924	1,694,100
2024-11-19	26.880	27.290	26.490	27.290	27.225	1,665,571
2024-11-18	27.530	27.820	26.610	26.750	26.687	1,861,432
2024-11-15	27.690	28.430	27.520	27.550	27.485	1,768,400
2024-11-14	28.910	29.650	27.950	28.000	27.934	3,151,017
2024-11-13	28.800	29.800	28.690	29.230	29.161	4,850,217
2024-11-12	28.430	29.270	28.300	28.770	28.702	4,280,474
2024-11-11	28.290	28.580	27.800	28.440	28.373	3,542,063
2024-11-08	28.250	29.660	28.150	28.680	28.612	6,286,866
2024-11-07	27.000	29.000	26.920	28.590	28.522	6,241,027
2024-11-06	27.000	27.460	26.880	27.240	27.175	2,484,926
2024-11-05	26.490	27.670	26.220	27.190	27.126	2,514,263
2024-11-04	26.150	26.490	25.900	26.490	26.427	1,055,900
2024-11-01	26.900	26.950	25.660	26.170	26.108	2,124,500
2024-10-31	26.600	26.870	26.480	26.800	26.736	2,015,100
2024-10-30	27.000	27.250	26.580	26.880	26.816	1,920,500
2024-10-29	27.900	27.920	27.210	27.250	27.185	3,146,363
2024-10-28	26.700	28.220	26.320	28.050	27.983	5,586,400
2024-10-25	26.360	26.790	26.340	26.470	26.407	2,011,700

← NewerPage 8 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.