China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.430	8.440	8.280	8.300	8.300	2,109,850
2024-07-23	8.510	8.630	8.400	8.400	8.400	2,609,950
2024-07-22	8.500	8.550	8.400	8.520	8.520	2,083,750
2024-07-19	8.560	8.610	8.480	8.560	8.560	1,565,900
2024-07-18	8.500	8.620	8.360	8.580	8.580	2,519,300
2024-07-17	8.720	8.750	8.460	8.510	8.510	2,422,930
2024-07-16	8.880	8.880	8.620	8.690	8.690	1,874,909
2024-07-15	8.880	8.970	8.800	8.880	8.880	1,818,130
2024-07-12	8.900	9.050	8.900	8.940	8.940	1,837,920
2024-07-11	8.820	8.960	8.760	8.950	8.950	2,457,190
2024-07-10	8.760	8.880	8.710	8.740	8.740	2,458,130
2024-07-09	8.670	8.780	8.490	8.720	8.720	3,626,490
2024-07-08	8.790	8.840	8.630	8.640	8.640	2,493,110
2024-07-05	8.720	8.720	8.720	8.720	8.720	0
2024-07-04	8.930	8.980	8.680	8.720	8.720	3,026,780
2024-07-03	8.990	9.050	8.910	8.930	8.930	2,504,400
2024-07-02	9.130	9.170	8.930	8.980	8.980	4,630,800
2024-07-01	9.340	9.340	9.050	9.220	9.220	4,602,340
2024-06-28	9.130	9.340	9.130	9.300	9.300	3,267,860
2024-06-27	9.280	9.310	9.120	9.130	9.130	2,366,460
2024-06-26	9.000	9.290	8.900	9.280	9.280	2,859,260
2024-06-25	8.850	9.070	8.810	9.000	9.000	3,367,990
2024-06-24	9.240	9.240	8.800	8.830	8.830	4,543,090
2024-06-21	9.070	9.330	9.030	9.290	9.290	2,946,100
2024-06-20	9.330	9.370	9.070	9.090	9.090	3,362,350
2024-06-19	9.280	9.420	9.280	9.320	9.320	2,568,370
2024-06-18	9.300	9.310	9.170	9.300	9.300	2,716,750
2024-06-17	9.480	9.480	9.210	9.240	9.240	2,920,900
2024-06-14	9.350	9.380	9.220	9.350	9.350	2,601,130
2024-06-13	9.500	9.600	9.270	9.310	9.310	3,672,510
2024-06-12	9.370	9.500	9.350	9.460	9.460	2,943,600
2024-06-11	9.490	9.490	9.260	9.390	9.390	3,887,000
2024-06-07	9.350	9.520	9.320	9.510	9.510	4,891,220
2024-06-06	9.480	9.840	9.220	9.280	9.280	7,242,902
2024-06-05	9.870	9.880	9.460	9.490	9.490	5,931,120
2024-06-04	9.960	10.040	9.760	9.930	9.930	4,409,780
2024-06-03	10.050	10.250	9.950	10.030	10.030	6,706,200
2024-05-31	9.870	10.080	9.840	10.050	10.050	5,244,607
2024-05-30	9.800	10.100	9.750	9.830	9.830	6,365,420
2024-05-29	9.800	9.880	9.700	9.820	9.820	3,478,930
2024-05-28	9.980	10.070	9.820	9.880	9.880	7,902,180
2024-05-27	9.950	10.390	9.900	10.190	10.190	11,387,770
2024-05-24	9.810	9.900	9.680	9.730	9.730	4,225,830
2024-05-23	9.840	10.080	9.770	9.890	9.890	5,757,780
2024-05-22	10.240	10.240	9.840	9.890	9.890	7,954,000
2024-05-21	10.180	10.260	10.110	10.170	10.170	4,477,950
2024-05-20	10.170	10.430	10.070	10.290	10.290	7,760,840
2024-05-17	10.110	10.290	10.020	10.220	10.220	7,133,119
2024-05-16	10.080	10.160	9.950	10.110	10.110	7,799,299
2024-05-15	10.330	10.540	10.000	10.070	10.070	9,678,120
2024-05-14	10.710	10.710	10.340	10.370	10.370	10,128,179
2024-05-13	11.040	11.380	10.750	11.230	11.230	13,383,909
2024-05-10	11.300	11.370	11.020	11.210	11.210	13,306,810
2024-05-09	10.790	11.780	10.680	11.270	11.270	18,668,180
2024-05-08	10.860	10.870	10.610	10.730	10.730	7,124,080
2024-05-07	10.850	10.990	10.610	10.860	10.860	9,920,730
2024-05-06	10.420	10.840	10.330	10.800	10.800	14,261,170
2024-04-30	10.470	10.500	10.180	10.270	10.270	8,102,420
2024-04-29	10.380	10.750	10.300	10.420	10.420	12,542,220
2024-04-26	10.480	11.070	10.340	10.540	10.540	16,414,110

← NewerPage 10 of 21 · 1,216 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.