China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.370	9.450	8.750	8.840	8.840	7,000,360
2024-01-19	9.640	9.640	9.380	9.460	9.460	5,878,980
2024-01-18	9.760	9.840	9.370	9.660	9.660	8,227,220
2024-01-17	10.060	10.120	9.860	9.870	9.870	5,192,390
2024-01-16	10.250	10.280	9.950	10.110	10.110	9,607,690
2024-01-15	10.330	10.440	10.260	10.280	10.280	8,431,080
2024-01-12	10.310	10.530	10.210	10.260	10.260	10,772,190
2024-01-11	10.190	10.370	10.190	10.320	10.320	5,850,400
2024-01-10	10.350	10.370	10.130	10.250	10.250	6,173,560
2024-01-09	10.130	10.350	10.060	10.340	10.340	8,098,960
2024-01-08	10.320	10.350	10.120	10.140	10.140	8,587,700
2024-01-05	10.520	10.760	10.280	10.320	10.320	11,749,570
2024-01-04	10.500	10.790	10.460	10.630	10.630	16,222,020
2024-01-03	10.750	10.750	10.350	10.500	10.500	14,223,300
2024-01-02	10.470	10.780	10.470	10.660	10.660	18,852,780
2023-12-29	10.210	10.460	10.210	10.340	10.340	15,316,270
2023-12-28	10.420	10.470	9.910	10.250	10.250	16,606,726
2023-12-27	10.620	10.830	10.290	10.370	10.370	18,693,560
2023-12-26	10.310	10.940	10.270	10.590	10.590	30,435,040
2023-12-25	11.020	11.110	10.190	10.310	10.310	32,575,960
2023-12-22	10.960	11.850	10.710	11.320	11.320	42,127,669
2023-12-21	11.510	12.200	11.250	11.250	11.250	48,196,386
2023-12-20	11.630	13.160	11.580	12.500	12.500	60,539,332
2023-12-19	11.960	11.960	11.960	11.960	11.960	6,292,070
2023-12-18	9.930	10.870	9.880	10.870	10.870	9,644,584
2023-12-15	9.940	9.950	9.830	9.880	9.880	2,205,960
2023-12-14	9.820	10.060	9.810	9.940	9.940	2,849,370
2023-12-13	9.840	9.890	9.770	9.770	9.770	1,556,500
2023-12-12	9.680	9.840	9.610	9.840	9.840	1,655,400
2023-12-11	9.510	9.750	9.430	9.680	9.680	2,479,010
2023-12-08	9.830	9.870	9.580	9.590	9.590	2,180,850
2023-12-07	9.880	9.920	9.760	9.820	9.820	1,702,860
2023-12-06	9.840	9.930	9.780	9.900	9.900	1,874,670
2023-12-05	9.980	9.980	9.830	9.840	9.840	2,066,400
2023-12-04	9.940	9.980	9.860	9.960	9.960	2,026,830
2023-12-01	9.970	10.010	9.820	9.930	9.930	2,727,170
2023-11-30	9.910	9.970	9.850	9.960	9.960	1,822,290
2023-11-29	9.900	10.030	9.880	9.940	9.940	2,283,566
2023-11-28	9.810	9.930	9.810	9.930	9.930	2,934,106
2023-11-27	9.780	9.850	9.750	9.810	9.810	1,840,610
2023-11-24	9.850	9.860	9.750	9.820	9.820	1,437,240
2023-11-23	9.690	9.850	9.670	9.850	9.850	2,215,730
2023-11-22	9.750	9.790	9.690	9.700	9.700	1,893,850
2023-11-21	9.800	9.830	9.700	9.720	9.720	2,354,640
2023-11-20	9.800	9.820	9.720	9.800	9.800	2,471,620
2023-11-17	9.770	9.780	9.670	9.750	9.750	1,811,543
2023-11-16	9.760	9.830	9.730	9.740	9.740	1,445,960
2023-11-15	9.860	9.860	9.730	9.820	9.820	2,034,390
2023-11-14	9.910	9.910	9.720	9.830	9.830	2,411,660
2023-11-13	9.720	9.900	9.720	9.870	9.870	2,590,090
2023-11-10	9.630	9.830	9.590	9.780	9.780	2,913,130
2023-11-09	9.720	9.750	9.630	9.700	9.700	1,640,700
2023-11-08	9.740	9.780	9.650	9.710	9.710	1,471,463
2023-11-07	9.760	9.760	9.660	9.740	9.740	1,494,630
2023-11-06	9.720	9.740	9.580	9.730	9.730	2,172,924
2023-11-03	9.630	9.740	9.620	9.650	9.650	1,819,431
2023-11-02	9.660	9.730	9.610	9.670	9.670	1,941,960
2023-11-01	9.680	9.690	9.600	9.680	9.680	2,271,256
2023-10-31	9.530	9.690	9.510	9.630	9.630	2,275,170
2023-10-30	9.460	9.600	9.460	9.570	9.570	1,869,110

← NewerPage 12 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.