China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.300	10.420	10.200	10.380	9.912	3,872,510
2023-01-31	10.060	10.250	10.060	10.250	9.788	3,695,190
2023-01-30	10.160	10.160	10.040	10.090	9.635	4,152,210
2023-01-20	9.950	10.010	9.900	10.000	9.549	2,467,320
2023-01-19	9.790	9.940	9.760	9.940	9.492	3,030,340
2023-01-18	9.780	9.830	9.730	9.810	9.368	1,995,740
2023-01-17	9.750	9.800	9.670	9.790	9.349	2,348,970
2023-01-16	9.800	9.840	9.720	9.760	9.320	3,781,340
2023-01-13	9.950	9.960	9.740	9.800	9.358	4,603,458
2023-01-12	9.520	9.900	9.520	9.800	9.358	6,525,954
2023-01-11	9.590	9.650	9.520	9.550	9.119	2,988,340
2023-01-10	9.850	9.870	9.570	9.600	9.167	4,939,980
2023-01-09	9.890	9.950	9.810	9.850	9.406	2,994,260
2023-01-06	10.100	10.100	9.810	9.860	9.415	4,236,820
2023-01-05	10.090	10.140	9.960	10.070	9.616	3,262,510
2023-01-04	10.050	10.160	9.990	10.090	9.635	2,743,930
2023-01-03	9.980	10.130	9.850	10.070	9.616	3,552,090
2022-12-30	9.850	10.000	9.720	9.980	9.530	2,962,352
2022-12-29	10.000	10.020	9.810	9.810	9.368	3,724,040
2022-12-28	10.330	10.330	9.960	10.000	9.549	4,533,280
2022-12-27	10.300	10.490	10.220	10.430	9.960	3,100,180
2022-12-26	10.150	10.310	10.080	10.260	9.797	2,617,315
2022-12-23	10.170	10.350	10.010	10.120	9.664	3,440,745
2022-12-22	10.560	10.570	10.200	10.230	9.769	3,442,790
2022-12-21	10.500	10.670	10.310	10.490	10.017	4,675,030
2022-12-20	10.400	10.500	10.180	10.320	9.855	3,752,437
2022-12-19	10.660	10.840	10.380	10.420	9.950	5,192,120
2022-12-16	10.680	10.970	10.640	10.820	10.332	5,583,615
2022-12-15	11.130	11.180	10.760	10.820	10.332	9,715,519
2022-12-14	11.130	11.290	10.930	11.050	10.552	8,025,380
2022-12-13	10.900	11.520	10.710	11.290	10.781	16,738,980
2022-12-12	10.520	10.740	10.400	10.640	10.160	6,568,120
2022-12-09	10.950	10.950	10.540	10.550	10.074	12,374,130
2022-12-08	11.000	11.320	10.820	11.200	10.695	14,410,545
2022-12-07	10.550	10.950	10.530	10.910	10.418	9,907,120
2022-12-06	10.430	10.620	10.350	10.610	10.132	6,378,419
2022-12-05	10.310	10.530	10.290	10.440	9.969	5,411,880
2022-12-02	10.340	10.360	10.200	10.260	9.797	4,235,170
2022-12-01	10.250	10.420	10.200	10.350	9.883	5,452,480
2022-11-30	10.270	10.280	10.140	10.190	9.731	4,013,250
2022-11-29	10.040	10.270	9.950	10.270	9.807	5,313,150
2022-11-28	10.100	10.100	9.780	10.040	9.587	6,880,440
2022-11-25	10.060	10.370	9.980	10.240	9.778	6,212,960
2022-11-24	10.050	10.200	10.020	10.070	9.616	2,912,780
2022-11-23	10.210	10.210	9.920	10.050	9.597	4,160,420
2022-11-22	10.200	10.370	10.080	10.230	9.769	5,784,410
2022-11-21	9.970	10.200	9.860	10.130	9.673	3,915,820
2022-11-18	10.210	10.240	9.970	9.970	9.521	4,085,600
2022-11-17	10.090	10.210	10.000	10.200	9.740	4,360,626
2022-11-16	9.910	10.200	9.910	10.140	9.683	6,933,746
2022-11-15	9.760	9.920	9.660	9.910	9.463	4,576,696
2022-11-14	10.090	10.100	9.780	9.820	9.377	5,283,734
2022-11-11	9.850	10.140	9.780	10.000	9.549	8,564,800
2022-11-10	9.630	9.810	9.520	9.730	9.291	4,792,314
2022-11-09	9.660	9.720	9.610	9.680	9.244	2,915,960
2022-11-08	9.820	9.900	9.620	9.680	9.244	6,168,770
2022-11-07	9.850	9.890	9.700	9.890	9.444	6,315,418
2022-11-04	9.670	9.880	9.630	9.860	9.415	5,834,532
2022-11-03	9.760	9.790	9.600	9.650	9.215	5,909,900
2022-11-02	9.700	9.910	9.610	9.810	9.368	6,325,070

← NewerPage 16 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.