China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.470	9.620	9.410	9.570	9.139	1,503,980
2023-04-26	9.320	9.520	9.310	9.470	9.043	1,780,160
2023-04-25	9.570	9.620	9.250	9.360	8.938	2,485,089
2023-04-24	9.590	9.740	9.430	9.620	9.186	1,883,620
2023-04-21	9.720	9.770	9.530	9.550	9.119	2,630,710
2023-04-20	9.990	9.990	9.680	9.740	9.301	3,569,280
2023-04-19	10.080	10.110	10.000	10.050	9.597	2,000,330
2023-04-18	10.060	10.090	9.980	10.070	9.616	2,032,620
2023-04-17	9.950	10.060	9.920	10.060	9.606	2,434,930
2023-04-14	9.840	9.990	9.840	9.970	9.521	1,954,020
2023-04-13	9.880	9.920	9.830	9.860	9.415	1,363,700
2023-04-12	9.770	9.880	9.770	9.870	9.425	1,344,900
2023-04-11	9.830	9.860	9.730	9.800	9.358	1,516,020
2023-04-10	9.950	9.970	9.800	9.830	9.387	2,249,340
2023-04-07	9.850	9.970	9.770	9.950	9.501	1,835,840
2023-04-06	9.940	9.950	9.810	9.850	9.406	2,974,330
2023-04-04	9.860	10.050	9.850	9.940	9.492	3,345,070
2023-04-03	9.820	9.920	9.800	9.870	9.425	3,348,850
2023-03-31	9.800	9.930	9.780	9.840	9.396	3,634,980
2023-03-30	10.050	10.090	9.700	9.780	9.339	6,074,980
2023-03-29	10.080	10.150	10.050	10.080	9.626	2,179,060
2023-03-28	10.260	10.380	10.090	10.090	9.635	2,639,360
2023-03-27	10.290	10.490	10.150	10.270	9.807	3,915,720
2023-03-24	10.360	10.370	10.240	10.260	9.797	2,415,250
2023-03-23	10.530	10.530	10.250	10.320	9.855	3,274,670
2023-03-22	10.400	10.610	10.350	10.500	10.027	2,797,020
2023-03-21	10.210	10.370	10.130	10.350	9.883	3,001,425
2023-03-20	10.390	10.500	10.160	10.190	9.731	3,674,220
2023-03-17	10.470	10.520	10.300	10.340	9.874	2,568,828
2023-03-16	10.620	10.700	10.370	10.390	9.922	4,004,210
2023-03-15	10.310	10.750	10.280	10.620	10.141	4,886,818
2023-03-14	10.530	10.600	10.270	10.300	9.836	2,768,460
2023-03-13	10.420	10.520	10.340	10.510	10.036	2,146,210
2023-03-10	10.610	10.610	10.370	10.430	9.960	2,912,896
2023-03-09	10.570	10.670	10.530	10.630	10.151	2,613,990
2023-03-08	10.390	10.570	10.390	10.570	10.093	2,490,993
2023-03-07	10.600	10.680	10.370	10.400	9.931	3,809,050
2023-03-06	10.630	10.720	10.530	10.600	10.122	2,243,270
2023-03-03	10.640	10.650	10.560	10.640	10.160	1,808,646
2023-03-02	10.620	10.690	10.550	10.610	10.132	2,967,470
2023-03-01	10.620	10.640	10.530	10.610	10.132	2,105,070
2023-02-28	10.560	10.630	10.520	10.610	10.132	2,282,640
2023-02-27	10.600	10.730	10.520	10.570	10.093	2,996,240
2023-02-24	10.560	10.690	10.460	10.670	10.189	4,323,300
2023-02-23	10.570	10.620	10.440	10.550	10.074	2,411,650
2023-02-22	10.510	10.570	10.430	10.570	10.093	1,755,610
2023-02-21	10.530	10.560	10.420	10.540	10.065	2,501,130
2023-02-20	10.350	10.500	10.300	10.500	10.027	2,860,920
2023-02-17	10.300	10.470	10.260	10.300	9.836	2,697,310
2023-02-16	10.550	10.600	10.230	10.300	9.836	3,736,560
2023-02-15	10.550	10.610	10.450	10.540	10.065	2,625,850
2023-02-14	10.600	10.610	10.490	10.550	10.074	2,356,470
2023-02-13	10.620	10.620	10.500	10.560	10.084	3,509,276
2023-02-10	10.300	10.640	10.300	10.600	10.122	4,168,670
2023-02-09	10.300	10.510	10.300	10.480	10.008	3,251,800
2023-02-08	10.360	10.440	10.310	10.340	9.874	2,019,732
2023-02-07	10.390	10.390	10.290	10.380	9.912	2,385,112
2023-02-06	10.270	10.390	10.170	10.370	9.902	2,995,180
2023-02-03	10.360	10.380	10.210	10.280	9.817	3,176,415
2023-02-02	10.470	10.470	10.300	10.360	9.893	2,965,630

← NewerPage 15 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.