China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.960	9.970	9.580	9.720	9.282	6,596,847
2022-10-31	9.820	9.960	9.700	9.890	9.444	4,621,190
2022-10-28	10.300	10.330	9.810	9.830	9.387	6,598,730
2022-10-27	10.420	10.580	10.300	10.350	9.883	5,355,700
2022-10-26	10.220	10.500	10.050	10.360	9.893	7,646,320
2022-10-25	10.430	10.550	10.030	10.180	9.721	8,755,040
2022-10-24	10.770	10.950	10.320	10.320	9.855	13,217,170
2022-10-21	10.390	11.080	10.390	10.830	10.342	18,552,989
2022-10-20	10.570	11.190	10.390	10.500	10.027	24,599,800
2022-10-19	9.770	10.790	9.760	10.450	9.979	23,476,718
2022-10-18	9.620	10.180	9.520	9.810	9.368	6,178,790
2022-10-17	9.200	9.620	9.200	9.560	9.129	4,309,300
2022-10-14	9.180	9.320	9.120	9.180	8.766	2,438,840
2022-10-13	8.980	9.170	8.940	9.080	8.671	2,971,760
2022-10-12	8.800	9.030	8.690	9.020	8.613	2,810,400
2022-10-11	8.830	8.890	8.660	8.800	8.403	2,184,960
2022-10-10	8.980	9.080	8.710	8.780	8.384	2,946,580
2022-09-30	9.130	9.150	8.930	8.960	8.556	3,553,339
2022-09-29	9.460	9.530	9.050	9.130	8.718	4,650,928
2022-09-28	9.690	9.900	9.360	9.360	8.938	4,595,300
2022-09-27	9.380	9.750	9.340	9.740	9.301	5,884,275
2022-09-26	9.770	9.850	9.230	9.360	8.938	7,921,497
2022-09-23	10.880	10.880	9.970	10.020	9.568	12,092,688
2022-09-22	10.620	10.690	10.450	10.610	10.132	6,100,848
2022-09-21	10.370	10.720	10.190	10.710	10.227	8,351,035
2022-09-20	10.090	10.450	10.090	10.450	9.979	6,023,370
2022-09-19	10.070	10.190	9.940	10.100	9.645	3,359,080
2022-09-16	10.400	10.480	10.060	10.070	9.616	3,950,960
2022-09-15	10.680	10.860	10.230	10.360	9.893	5,593,170
2022-09-14	10.630	10.930	10.520	10.680	10.198	5,528,930
2022-09-13	10.760	11.030	10.670	10.830	10.342	6,607,530
2022-09-09	10.860	11.060	10.650	10.710	10.227	6,441,470
2022-09-08	11.280	11.480	10.630	10.850	10.361	9,839,923
2022-09-07	10.670	11.100	10.670	10.980	10.485	9,084,823
2022-09-06	10.780	10.850	10.630	10.780	10.294	5,772,901
2022-09-05	10.540	10.770	10.520	10.770	10.284	8,036,610
2022-09-02	10.350	10.590	10.260	10.500	10.027	5,646,690
2022-09-01	10.190	10.560	10.150	10.270	9.807	5,769,368
2022-08-31	10.520	10.520	10.100	10.120	9.664	4,885,050
2022-08-30	10.640	10.720	10.420	10.500	10.027	6,326,080
2022-08-29	10.200	10.400	10.060	10.390	9.922	3,893,540
2022-08-26	10.320	10.590	10.280	10.330	9.864	6,321,640
2022-08-25	10.140	10.580	10.070	10.390	9.922	8,405,140
2022-08-24	10.320	10.450	10.100	10.140	9.683	5,106,100
2022-08-23	10.180	10.330	10.120	10.310	9.845	3,489,080
2022-08-22	10.110	10.280	10.030	10.260	9.797	3,538,085
2022-08-19	10.190	10.280	10.100	10.130	9.673	3,135,006
2022-08-18	10.140	10.220	10.060	10.160	9.702	2,710,170
2022-08-17	10.240	10.240	10.090	10.160	9.702	2,539,690
2022-08-16	10.230	10.300	10.130	10.170	9.711	3,084,620
2022-08-15	10.190	10.350	10.110	10.230	9.769	4,223,501
2022-08-12	10.090	10.330	10.000	10.140	9.683	6,817,259
2022-08-11	9.700	10.020	9.700	10.000	9.549	4,479,590
2022-08-10	9.560	9.750	9.560	9.710	9.272	1,821,715
2022-08-09	9.570	9.630	9.540	9.610	9.177	1,270,080
2022-08-08	9.570	9.650	9.450	9.610	9.177	1,649,060
2022-08-05	9.500	9.540	9.410	9.520	9.091	1,681,635
2022-08-04	9.330	9.500	9.270	9.490	9.062	1,984,467
2022-08-03	9.340	9.570	9.260	9.260	8.843	2,449,920
2022-08-02	9.900	9.900	9.280	9.360	8.938	4,226,257

← NewerPage 17 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.