China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.410	9.550	9.350	9.500	9.500	2,189,456
2023-10-26	9.440	9.490	9.370	9.480	9.480	1,373,570
2023-10-25	9.350	9.500	9.290	9.450	9.450	1,827,340
2023-10-24	9.020	9.310	9.010	9.280	9.280	2,242,280
2023-10-23	9.190	9.210	8.930	8.990	8.990	1,867,740
2023-10-20	9.260	9.380	9.200	9.220	9.220	1,370,650
2023-10-19	9.300	9.350	9.120	9.210	9.210	1,096,460
2023-10-18	9.530	9.530	9.250	9.270	9.270	1,272,460
2023-10-17	9.440	9.540	9.390	9.430	9.430	1,057,230
2023-10-16	9.350	9.470	9.300	9.440	9.440	1,439,930
2023-10-13	9.510	9.540	9.310	9.320	9.320	1,521,290
2023-10-12	9.450	9.520	9.430	9.510	9.510	1,050,030
2023-10-11	9.490	9.520	9.360	9.420	9.420	1,523,610
2023-10-10	9.470	9.600	9.430	9.470	9.470	1,764,890
2023-10-09	9.640	9.650	9.430	9.460	9.460	1,920,440
2023-09-28	9.650	9.710	9.550	9.660	9.660	1,858,200
2023-09-27	9.670	9.720	9.530	9.630	9.630	1,819,550
2023-09-26	9.580	9.650	9.520	9.580	9.580	1,427,870
2023-09-25	9.670	9.730	9.590	9.630	9.630	1,399,609
2023-09-22	9.660	9.680	9.580	9.650	9.650	2,053,010
2023-09-21	9.670	9.760	9.600	9.680	9.680	1,891,249
2023-09-20	9.740	9.780	9.680	9.700	9.700	1,952,459
2023-09-19	9.720	9.760	9.650	9.720	9.720	1,845,910
2023-09-18	9.710	9.750	9.580	9.710	9.710	2,004,940
2023-09-15	9.670	9.760	9.660	9.710	9.710	1,713,250
2023-09-14	9.710	9.730	9.610	9.670	9.670	1,751,600
2023-09-13	9.700	9.750	9.620	9.700	9.700	2,572,826
2023-09-12	9.610	9.730	9.550	9.700	9.700	2,699,000
2023-09-11	9.590	9.640	9.530	9.610	9.610	1,858,840
2023-09-08	9.520	9.630	9.500	9.590	9.590	1,920,540
2023-09-07	9.540	9.620	9.500	9.540	9.540	3,053,339
2023-09-06	9.560	9.570	9.460	9.530	9.530	1,412,860
2023-09-05	9.550	9.580	9.500	9.560	9.560	1,764,290
2023-09-04	9.440	9.580	9.400	9.580	9.580	3,241,590
2023-09-01	9.260	9.430	9.230	9.380	9.380	1,830,250
2023-08-31	9.390	9.470	9.230	9.260	9.260	1,833,680
2023-08-30	9.400	9.490	9.340	9.380	9.380	2,211,460
2023-08-29	9.290	9.420	9.210	9.410	9.410	2,575,471
2023-08-28	9.360	9.520	9.260	9.270	9.270	4,836,831
2023-08-25	9.020	9.220	8.910	9.020	9.020	2,147,420
2023-08-24	9.130	9.230	9.020	9.060	9.060	1,956,320
2023-08-23	9.260	9.430	9.150	9.160	9.160	1,594,220
2023-08-22	9.500	9.500	9.150	9.300	9.300	2,828,630
2023-08-21	9.620	9.680	9.450	9.450	9.450	3,432,299
2023-08-18	9.490	9.790	9.480	9.620	9.620	5,258,988
2023-08-17	9.430	9.580	9.350	9.540	9.540	2,543,636
2023-08-16	9.370	9.500	9.360	9.430	9.430	1,621,789
2023-08-15	9.360	9.420	9.300	9.410	9.410	1,130,740
2023-08-14	9.260	9.360	9.170	9.330	9.330	1,044,570
2023-08-11	9.450	9.470	9.280	9.300	9.300	1,184,750
2023-08-10	9.250	9.450	9.250	9.440	9.440	1,478,930
2023-08-09	9.330	9.340	9.230	9.270	9.270	1,186,750
2023-08-08	9.350	9.360	9.270	9.320	9.320	1,184,143
2023-08-07	9.360	9.370	9.290	9.310	9.310	1,901,970
2023-08-04	9.440	9.540	9.370	9.390	9.390	1,837,360
2023-08-03	9.490	9.520	9.380	9.430	9.430	1,739,070
2023-08-02	9.520	9.740	9.440	9.470	9.470	1,995,480
2023-08-01	9.620	9.620	9.480	9.520	9.520	1,736,261
2023-07-31	9.560	9.630	9.510	9.600	9.600	2,570,420
2023-07-28	9.520	9.590	9.450	9.570	9.570	1,639,180

← NewerPage 13 of 21 · 1,212 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.