China Master Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.110 | 11.280 | 10.100 | 10.660 | 10.660 | 16,751,970 |
| 2024-04-24 | 9.800 | 10.640 | 9.590 | 10.350 | 10.350 | 15,383,690 |
| 2024-04-23 | 9.740 | 9.900 | 9.670 | 9.900 | 9.900 | 11,231,280 |
| 2024-04-22 | 9.900 | 9.930 | 9.570 | 9.600 | 9.600 | 9,657,470 |
| 2024-04-19 | 9.480 | 9.970 | 9.450 | 9.890 | 9.890 | 14,052,438 |
| 2024-04-18 | 9.330 | 9.660 | 9.230 | 9.570 | 9.570 | 12,628,380 |
| 2024-04-17 | 8.950 | 9.450 | 8.950 | 9.450 | 9.450 | 10,555,950 |
| 2024-04-16 | 9.470 | 9.480 | 8.900 | 8.960 | 8.960 | 15,441,596 |
| 2024-04-15 | 9.400 | 9.790 | 9.310 | 9.650 | 9.650 | 17,794,508 |
| 2024-04-12 | 9.330 | 9.670 | 9.230 | 9.490 | 9.490 | 13,782,770 |
| 2024-04-11 | 9.260 | 9.480 | 9.140 | 9.330 | 9.330 | 14,352,270 |
| 2024-04-10 | 9.130 | 9.490 | 9.120 | 9.390 | 9.390 | 22,007,239 |
| 2024-04-09 | 9.440 | 9.740 | 9.250 | 9.250 | 9.250 | 34,201,159 |
| 2024-04-08 | 10.610 | 10.650 | 10.280 | 10.280 | 10.280 | 7,441,900 |
| 2024-04-03 | 11.420 | 11.420 | 9.910 | 11.420 | 11.420 | 33,233,249 |
| 2024-04-02 | 9.440 | 10.380 | 9.440 | 10.380 | 10.380 | 35,243,019 |
| 2024-04-01 | 9.350 | 9.460 | 9.220 | 9.440 | 9.440 | 14,952,798 |
| 2024-03-29 | 9.280 | 9.910 | 9.060 | 9.400 | 9.400 | 16,453,060 |
| 2024-03-28 | 8.510 | 9.340 | 8.510 | 9.340 | 9.340 | 10,452,460 |
| 2024-03-27 | 8.630 | 8.680 | 8.480 | 8.490 | 8.490 | 3,608,470 |
| 2024-03-26 | 8.590 | 8.690 | 8.450 | 8.590 | 8.590 | 2,757,120 |
| 2024-03-25 | 8.710 | 8.810 | 8.590 | 8.590 | 8.590 | 3,544,300 |
| 2024-03-22 | 8.930 | 8.930 | 8.680 | 8.770 | 8.770 | 4,203,290 |
| 2024-03-21 | 8.940 | 9.000 | 8.770 | 8.940 | 8.940 | 4,997,340 |
| 2024-03-20 | 8.760 | 8.960 | 8.760 | 8.950 | 8.950 | 4,826,210 |
| 2024-03-19 | 8.750 | 8.840 | 8.700 | 8.770 | 8.770 | 4,552,500 |
| 2024-03-18 | 8.620 | 8.720 | 8.560 | 8.720 | 8.720 | 4,694,120 |
| 2024-03-15 | 8.450 | 8.580 | 8.360 | 8.570 | 8.570 | 3,500,830 |
| 2024-03-14 | 8.490 | 8.560 | 8.350 | 8.460 | 8.460 | 3,828,930 |
| 2024-03-13 | 8.400 | 8.550 | 8.370 | 8.490 | 8.490 | 4,843,650 |
| 2024-03-12 | 8.290 | 8.430 | 8.240 | 8.410 | 8.410 | 5,008,080 |
| 2024-03-11 | 8.170 | 8.280 | 8.130 | 8.280 | 8.280 | 3,494,880 |
| 2024-03-08 | 8.140 | 8.200 | 8.080 | 8.170 | 8.170 | 2,790,790 |
| 2024-03-07 | 8.240 | 8.320 | 8.130 | 8.150 | 8.150 | 3,716,060 |
| 2024-03-06 | 8.020 | 8.250 | 8.000 | 8.150 | 8.150 | 3,521,620 |
| 2024-03-05 | 8.190 | 8.220 | 8.020 | 8.040 | 8.040 | 3,768,610 |
| 2024-03-04 | 8.200 | 8.390 | 7.990 | 8.260 | 8.260 | 6,081,388 |
| 2024-03-01 | 8.180 | 8.220 | 8.060 | 8.150 | 8.150 | 4,585,520 |
| 2024-02-29 | 7.800 | 8.200 | 7.800 | 8.190 | 8.190 | 6,125,860 |
| 2024-02-28 | 8.690 | 8.700 | 7.910 | 7.920 | 7.920 | 11,456,390 |
| 2024-02-27 | 8.460 | 8.860 | 8.420 | 8.650 | 8.650 | 8,538,770 |
| 2024-02-26 | 8.370 | 8.650 | 8.350 | 8.470 | 8.470 | 9,086,880 |
| 2024-02-23 | 8.170 | 8.270 | 8.060 | 8.260 | 8.260 | 4,605,260 |
| 2024-02-22 | 8.060 | 8.230 | 7.940 | 8.150 | 8.150 | 4,952,490 |
| 2024-02-21 | 7.920 | 8.340 | 7.890 | 8.100 | 8.100 | 5,858,798 |
| 2024-02-20 | 8.070 | 8.070 | 7.810 | 8.040 | 8.040 | 5,374,300 |
| 2024-02-19 | 7.620 | 8.120 | 7.620 | 8.070 | 8.070 | 10,163,270 |
| 2024-02-08 | 7.040 | 7.600 | 6.930 | 7.580 | 7.580 | 10,016,986 |
| 2024-02-07 | 7.200 | 7.320 | 6.880 | 6.970 | 6.970 | 11,863,302 |
| 2024-02-06 | 6.570 | 7.400 | 6.400 | 7.210 | 7.210 | 12,725,010 |
| 2024-02-05 | 7.750 | 7.770 | 7.050 | 7.050 | 7.050 | 10,553,550 |
| 2024-02-02 | 8.330 | 8.430 | 7.580 | 7.830 | 7.830 | 7,749,650 |
| 2024-02-01 | 8.480 | 8.490 | 8.150 | 8.260 | 8.260 | 6,914,800 |
| 2024-01-31 | 8.950 | 8.990 | 8.510 | 8.520 | 8.520 | 6,198,160 |
| 2024-01-30 | 9.100 | 9.380 | 8.950 | 8.950 | 8.950 | 4,899,672 |
| 2024-01-29 | 9.750 | 9.750 | 9.300 | 9.330 | 9.330 | 5,956,640 |
| 2024-01-26 | 9.380 | 9.800 | 9.350 | 9.700 | 9.700 | 8,053,320 |
| 2024-01-25 | 9.310 | 9.440 | 9.130 | 9.430 | 9.430 | 8,680,841 |
| 2024-01-24 | 8.900 | 9.340 | 8.740 | 9.260 | 9.260 | 9,274,830 |
| 2024-01-23 | 8.950 | 8.950 | 8.640 | 8.820 | 8.820 | 6,055,737 |
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.