China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.510	9.560	9.450	9.530	9.530	2,001,660
2023-07-26	9.440	9.500	9.390	9.480	9.480	1,784,820
2023-07-25	9.420	9.440	9.360	9.440	9.440	1,604,850
2023-07-24	9.330	9.420	9.300	9.340	9.340	1,143,110
2023-07-21	9.340	9.440	9.310	9.380	9.380	1,013,011
2023-07-20	9.350	9.430	9.320	9.340	9.340	1,653,250
2023-07-19	9.380	9.390	9.320	9.380	9.380	1,238,190
2023-07-18	9.290	9.360	9.260	9.350	9.350	1,146,261
2023-07-17	9.270	9.320	9.190	9.320	9.320	1,845,550
2023-07-14	9.260	9.300	9.210	9.280	9.280	1,377,670
2023-07-13	9.110	9.380	9.110	9.270	9.270	2,601,510
2023-07-12	9.230	9.260	9.120	9.130	9.130	932,060
2023-07-11	9.150	9.230	9.150	9.210	9.210	1,111,940
2023-07-10	9.200	9.240	9.140	9.190	9.190	639,410
2023-07-07	9.120	9.210	9.100	9.150	9.150	1,057,370
2023-07-06	9.130	9.160	9.110	9.140	9.140	795,220
2023-07-05	9.170	9.180	9.120	9.130	9.130	1,008,760
2023-07-04	9.200	9.200	9.130	9.150	9.150	946,450
2023-07-03	9.140	9.180	9.110	9.170	9.170	1,530,461
2023-06-30	9.120	9.170	9.090	9.140	9.140	840,730
2023-06-29	9.010	9.110	8.960	9.090	9.090	1,069,010
2023-06-28	8.970	9.030	8.840	9.030	9.030	1,327,510
2023-06-27	8.880	8.940	8.780	8.910	8.910	889,950
2023-06-26	8.910	8.910	8.780	8.780	8.780	1,591,390
2023-06-21	9.000	9.050	8.920	8.930	8.930	1,199,600
2023-06-20	9.070	9.090	8.980	8.980	8.980	1,508,580
2023-06-19	9.130	9.170	9.060	9.080	9.080	1,592,730
2023-06-16	9.190	9.230	9.150	9.150	9.150	1,312,930
2023-06-15	9.320	9.320	9.130	9.180	9.180	1,615,004
2023-06-14	9.200	9.340	9.100	9.310	9.310	2,260,534
2023-06-13	9.180	9.210	9.120	9.170	9.170	1,170,590
2023-06-12	9.240	9.250	9.050	9.160	9.160	1,510,230
2023-06-09	9.260	9.380	9.220	9.240	9.240	1,240,200
2023-06-08	9.120	9.300	9.090	9.270	9.270	1,246,530
2023-06-07	9.050	9.210	9.050	9.130	9.130	1,022,050
2023-06-06	9.260	9.260	9.050	9.050	9.050	1,302,480
2023-06-05	9.260	9.270	9.180	9.230	9.230	1,205,920
2023-06-02	9.170	9.250	9.170	9.230	9.230	1,054,040
2023-06-01	9.060	9.210	9.040	9.150	9.150	1,689,520
2023-05-31	9.230	9.230	9.040	9.060	9.060	1,833,120
2023-05-30	9.190	9.200	9.100	9.190	9.190	1,632,644
2023-05-29	9.160	9.220	9.110	9.160	9.160	1,517,370
2023-05-26	9.200	9.230	9.100	9.160	9.160	1,194,100
2023-05-25	9.340	9.340	9.120	9.180	9.180	2,118,420
2023-05-24	9.400	9.420	9.280	9.320	9.320	1,595,130
2023-05-23	9.540	9.540	9.390	9.390	9.390	1,944,700
2023-05-22	9.400	9.710	9.380	9.540	9.540	3,110,850
2023-05-19	9.500	9.510	9.320	9.360	9.360	1,450,890
2023-05-18	9.510	9.580	9.400	9.490	9.490	1,423,500
2023-05-17	9.350	9.480	9.330	9.470	9.470	1,388,853
2023-05-16	9.450	9.520	9.380	9.400	9.400	1,487,050
2023-05-15	9.500	9.540	9.300	9.480	9.480	2,116,340
2023-05-12	9.590	9.600	9.430	9.450	9.450	2,253,320
2023-05-11	9.830	10.030	9.780	9.980	9.530	2,892,180
2023-05-10	9.920	9.920	9.750	9.860	9.415	3,009,270
2023-05-09	9.900	10.080	9.820	9.980	9.530	3,393,500
2023-05-08	9.780	9.950	9.720	9.900	9.454	2,204,852
2023-05-05	9.910	9.980	9.670	9.800	9.358	2,621,430
2023-05-04	9.720	9.790	9.630	9.750	9.310	2,406,251
2023-04-28	9.580	9.720	9.530	9.720	9.282	1,295,810

← NewerPage 14 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.