San Yang Ma (Chongqing) Logistics Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.780 | 27.200 | 26.200 | 26.370 | 26.307 | 2,142,784 |
| 2024-10-23 | 27.000 | 27.430 | 26.770 | 27.020 | 26.956 | 3,780,162 |
| 2024-10-22 | 26.150 | 28.000 | 25.700 | 27.620 | 27.554 | 5,488,900 |
| 2024-10-21 | 26.200 | 26.750 | 26.010 | 26.420 | 26.357 | 3,713,047 |
| 2024-10-18 | 25.490 | 26.430 | 25.200 | 26.110 | 26.048 | 3,271,818 |
| 2024-10-17 | 26.000 | 26.050 | 25.350 | 25.580 | 25.519 | 3,640,900 |
| 2024-10-16 | 24.600 | 26.470 | 24.200 | 26.390 | 26.327 | 4,946,717 |
| 2024-10-15 | 24.800 | 25.170 | 24.530 | 24.670 | 24.611 | 1,664,100 |
| 2024-10-14 | 24.990 | 25.060 | 24.200 | 24.870 | 24.811 | 1,652,100 |
| 2024-10-11 | 25.100 | 25.480 | 24.240 | 24.570 | 24.512 | 1,866,878 |
| 2024-10-10 | 25.200 | 25.850 | 24.760 | 25.310 | 25.250 | 2,362,416 |
| 2024-10-09 | 26.880 | 26.880 | 24.800 | 24.840 | 24.781 | 3,770,119 |
| 2024-10-08 | 28.900 | 28.950 | 25.410 | 27.340 | 27.275 | 5,823,763 |
| 2024-09-30 | 24.740 | 26.590 | 24.530 | 26.380 | 26.317 | 4,652,200 |
| 2024-09-27 | 23.550 | 24.880 | 23.350 | 24.250 | 24.192 | 3,290,726 |
| 2024-09-26 | 22.710 | 23.220 | 22.590 | 23.210 | 23.155 | 1,973,100 |
| 2024-09-25 | 22.460 | 23.130 | 22.460 | 22.700 | 22.646 | 2,098,000 |
| 2024-09-24 | 21.830 | 22.350 | 21.630 | 22.350 | 22.297 | 1,932,688 |
| 2024-09-23 | 21.740 | 22.110 | 21.400 | 21.830 | 21.778 | 1,260,400 |
| 2024-09-20 | 21.960 | 21.960 | 21.610 | 21.740 | 21.688 | 943,100 |
| 2024-09-19 | 21.750 | 22.040 | 21.500 | 21.960 | 21.908 | 1,720,511 |
| 2024-09-18 | 21.910 | 22.000 | 21.180 | 21.750 | 21.698 | 1,464,100 |
| 2024-09-13 | 22.560 | 22.560 | 21.900 | 21.900 | 21.848 | 1,228,300 |
| 2024-09-12 | 22.850 | 23.080 | 22.020 | 22.150 | 22.097 | 1,862,000 |
| 2024-09-11 | 22.960 | 23.060 | 22.660 | 22.850 | 22.796 | 760,626 |
| 2024-09-10 | 22.900 | 23.150 | 22.640 | 23.100 | 23.045 | 857,700 |
| 2024-09-09 | 22.880 | 23.160 | 22.550 | 22.950 | 22.896 | 942,700 |
| 2024-09-06 | 23.740 | 23.740 | 22.830 | 22.890 | 22.836 | 1,351,200 |
| 2024-09-05 | 23.370 | 23.770 | 23.100 | 23.560 | 23.504 | 1,404,763 |
| 2024-09-04 | 23.570 | 23.890 | 23.350 | 23.360 | 23.305 | 1,481,000 |
| 2024-09-03 | 23.430 | 23.680 | 23.260 | 23.670 | 23.614 | 1,655,200 |
| 2024-09-02 | 23.110 | 24.120 | 23.080 | 23.700 | 23.644 | 2,906,800 |
| 2024-08-30 | 22.940 | 23.570 | 22.800 | 23.260 | 23.205 | 2,467,050 |
| 2024-08-29 | 22.380 | 22.940 | 22.210 | 22.850 | 22.796 | 2,162,347 |
| 2024-08-28 | 23.660 | 23.660 | 22.470 | 22.750 | 22.696 | 2,997,870 |
| 2024-08-27 | 26.380 | 26.380 | 23.900 | 23.980 | 23.923 | 4,420,259 |
| 2024-08-26 | 27.090 | 27.670 | 26.100 | 26.560 | 26.497 | 3,093,611 |
| 2024-08-23 | 26.820 | 27.290 | 26.370 | 27.090 | 27.026 | 3,137,463 |
| 2024-08-22 | 26.150 | 27.330 | 25.960 | 27.330 | 27.265 | 4,563,074 |
| 2024-08-21 | 26.500 | 26.750 | 25.610 | 26.280 | 26.218 | 2,954,200 |
| 2024-08-20 | 26.390 | 27.280 | 26.230 | 27.090 | 27.026 | 4,217,511 |
| 2024-08-19 | 26.500 | 27.600 | 26.290 | 26.340 | 26.278 | 3,305,100 |
| 2024-08-16 | 27.000 | 27.440 | 26.510 | 26.610 | 26.547 | 4,613,699 |
| 2024-08-15 | 27.940 | 28.860 | 26.780 | 27.590 | 27.525 | 8,952,997 |
| 2024-08-14 | 25.370 | 27.910 | 25.000 | 27.910 | 27.844 | 5,278,051 |
| 2024-08-13 | 24.980 | 25.370 | 24.510 | 25.370 | 25.310 | 1,739,100 |
| 2024-08-12 | 25.000 | 25.250 | 24.500 | 24.960 | 24.901 | 1,652,400 |
| 2024-08-09 | 26.350 | 26.350 | 25.210 | 25.340 | 25.280 | 2,675,600 |
| 2024-08-08 | 25.520 | 26.790 | 24.860 | 25.960 | 25.898 | 3,724,300 |
| 2024-08-07 | 26.470 | 26.570 | 25.510 | 25.620 | 25.559 | 3,440,024 |
| 2024-08-06 | 25.880 | 27.000 | 25.480 | 26.730 | 26.667 | 5,381,831 |
| 2024-08-05 | 26.220 | 28.650 | 24.500 | 27.000 | 26.936 | 7,893,098 |
| 2024-08-02 | 23.600 | 26.220 | 23.400 | 26.220 | 26.158 | 4,785,592 |
| 2024-08-01 | 23.810 | 24.130 | 23.600 | 23.840 | 23.783 | 1,569,800 |
| 2024-07-31 | 23.340 | 23.970 | 23.250 | 23.900 | 23.843 | 2,106,147 |
| 2024-07-30 | 23.500 | 23.690 | 23.220 | 23.350 | 23.295 | 1,419,700 |
| 2024-07-29 | 23.200 | 23.690 | 22.620 | 23.590 | 23.534 | 1,951,592 |
| 2024-07-26 | 23.510 | 23.800 | 23.090 | 23.150 | 23.095 | 1,983,167 |
| 2024-07-25 | 23.230 | 23.800 | 23.010 | 23.750 | 23.694 | 1,872,400 |
| 2024-07-24 | 24.310 | 24.470 | 23.150 | 23.600 | 23.544 | 3,313,800 |
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.