China Master Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.730	11.960	11.720	11.740	11.740	3,089,700
2026-10-16	11.840	11.960	11.730	11.800	11.800	2,697,400
2026-10-15	12.200	12.210	11.740	11.760	11.760	3,830,090
2026-10-14	12.280	12.420	12.230	12.290	12.290	2,242,000
2026-10-13	12.170	12.370	12.110	12.290	12.290	2,744,900
2026-10-12	12.390	12.660	12.220	12.240	12.240	3,785,430
2026-10-09	12.560	12.840	12.460	12.660	12.660	5,525,660
2026-10-08	12.110	12.970	12.040	12.580	12.580	8,148,170
2026-09-30	11.920	12.140	11.830	12.020	12.020	3,611,700
2026-09-29	11.530	11.970	11.530	11.920	11.920	3,573,260
2026-09-28	11.580	11.670	11.500	11.570	11.570	1,727,030
2026-09-24	11.540	11.630	11.510	11.530	11.530	1,353,700
2026-09-23	11.670	11.720	11.520	11.540	11.540	1,262,100
2026-09-22	11.780	11.870	11.670	11.670	11.670	1,733,000
2026-09-21	11.670	11.820	11.610	11.780	11.780	1,863,837
2026-09-18	11.680	11.800	11.620	11.670	11.670	1,813,837
2026-09-17	11.520	11.690	11.410	11.680	11.680	2,059,750
2026-09-16	11.420	11.640	11.330	11.560	11.560	2,075,330
2026-09-15	11.460	11.560	11.330	11.430	11.430	2,223,400
2026-09-14	11.440	11.590	11.420	11.500	11.500	1,610,640
2026-09-11	11.830	11.830	11.440	11.490	11.490	3,015,900
2026-09-10	11.790	11.950	11.730	11.860	11.860	2,448,400
2026-09-09	11.770	11.890	11.690	11.790	11.790	2,654,680
2026-09-08	11.670	11.780	11.660	11.780	11.780	1,690,900
2026-09-07	11.670	11.800	11.670	11.690	11.690	2,436,780
2026-09-04	11.670	11.780	11.650	11.660	11.660	1,966,650
2026-09-03	11.580	11.750	11.580	11.680	11.680	1,913,500
2026-09-02	11.710	11.730	11.500	11.600	11.600	2,719,280
2026-09-01	11.600	11.800	11.600	11.710	11.710	3,619,620
2026-08-31	11.610	11.750	11.570	11.670	11.670	3,153,310
2026-08-28	11.820	11.820	11.500	11.730	11.730	3,732,200
2026-08-27	11.850	11.860	11.590	11.820	11.820	2,579,400
2026-08-26	11.840	11.910	11.700	11.810	11.810	4,350,840
2026-08-25	11.310	11.900	11.280	11.840	11.840	6,575,100
2026-08-24	11.610	11.660	11.160	11.290	11.290	5,677,900
2026-08-21	11.560	11.720	11.310	11.710	11.710	3,221,437
2026-08-20	11.360	11.570	11.270	11.540	11.540	1,985,060
2026-08-19	11.470	11.510	11.350	11.370	11.370	1,817,300
2026-08-18	11.450	11.540	11.400	11.470	11.470	1,648,040
2026-08-17	11.430	11.540	11.260	11.530	11.530	1,722,200
2026-08-14	11.500	11.510	11.360	11.410	11.410	1,706,529
2026-08-13	11.530	11.620	11.410	11.450	11.450	2,044,080
2026-08-12	11.570	11.670	11.470	11.520	11.520	2,785,900
2026-08-11	11.600	11.700	11.520	11.600	11.600	1,923,370
2026-08-10	11.380	11.670	11.350	11.660	11.660	2,914,000
2026-08-07	11.410	11.480	11.260	11.400	11.400	2,058,030
2026-08-06	11.510	11.570	11.300	11.400	11.400	2,491,730
2026-08-05	11.480	11.610	11.380	11.510	11.510	3,889,500
2026-08-04	11.670	11.730	11.380	11.390	11.390	2,884,260
2026-08-03	11.490	11.730	11.480	11.670	11.670	3,376,000
2026-07-31	11.650	11.680	11.400	11.490	11.490	3,083,633
2026-07-30	11.440	11.600	11.380	11.580	11.580	2,546,900
2026-07-29	11.150	11.460	11.140	11.440	11.440	2,908,450
2026-07-28	10.910	11.220	10.900	11.160	11.160	2,988,100
2026-07-27	10.880	11.020	10.810	10.980	10.980	2,258,770
2026-07-24	11.010	11.170	10.860	10.940	10.940	1,843,100
2026-07-23	10.890	11.110	10.760	11.070	11.070	2,374,160
2026-07-22	11.040	11.070	10.750	10.860	10.860	3,312,460
2026-07-21	11.200	11.330	11.000	11.040	11.040	5,114,800
2026-07-20	11.240	11.510	11.180	11.280	11.280	3,365,824

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.4500 CNY
2022-05-18	0.6500 CNY
2021-05-19	0.3750 CNY
2020-05-19	0.3750 CNY
2019-09-26	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.