China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.920	9.930	9.800	9.900	9.454	2,150,940
2022-07-29	9.940	10.000	9.900	9.930	9.482	1,976,890
2022-07-28	9.990	9.990	9.890	9.950	9.501	2,808,430
2022-07-27	9.850	9.980	9.770	9.950	9.501	2,965,888
2022-07-26	9.840	9.840	9.730	9.840	9.396	1,756,158
2022-07-25	9.760	9.910	9.680	9.770	9.330	2,932,360
2022-07-22	9.680	9.830	9.650	9.750	9.310	2,639,296
2022-07-21	9.690	9.750	9.670	9.690	9.253	2,204,100
2022-07-20	9.740	9.740	9.660	9.700	9.263	2,457,054
2022-07-19	9.570	9.690	9.510	9.680	9.244	2,961,484
2022-07-18	9.250	9.540	9.230	9.520	9.091	2,295,743
2022-07-15	9.500	9.600	9.230	9.250	8.833	3,697,290
2022-07-14	9.560	9.640	9.510	9.560	9.129	1,709,190
2022-07-13	9.410	9.610	9.410	9.610	9.177	2,374,770
2022-07-12	9.510	9.580	9.410	9.410	8.986	2,005,670
2022-07-11	9.580	9.580	9.460	9.540	9.110	2,264,960
2022-07-08	9.610	9.760	9.590	9.610	9.177	2,822,185
2022-07-07	9.490	9.610	9.450	9.600	9.167	2,072,745
2022-07-06	9.700	9.730	9.400	9.490	9.062	4,431,520
2022-07-05	9.870	9.930	9.590	9.700	9.263	4,316,930
2022-07-04	9.940	9.970	9.780	9.840	9.396	3,341,999
2022-07-01	9.950	10.140	9.900	9.930	9.482	4,056,730
2022-06-30	9.930	10.050	9.900	9.920	9.473	4,239,450
2022-06-29	10.260	10.290	9.950	9.950	9.501	5,645,340
2022-06-28	9.970	10.340	9.930	10.250	9.788	8,115,080
2022-06-27	10.000	10.100	9.910	9.970	9.521	4,294,570
2022-06-24	9.980	10.040	9.910	9.970	9.521	3,853,890
2022-06-23	10.050	10.100	9.820	9.990	9.540	5,122,205
2022-06-22	9.990	10.380	9.840	10.070	9.616	6,950,980
2022-06-21	9.930	10.130	9.830	9.980	9.530	4,412,470
2022-06-20	9.870	10.000	9.770	9.930	9.482	3,710,350
2022-06-17	10.100	10.100	9.800	9.890	9.444	6,545,070
2022-06-16	9.930	10.240	9.900	10.150	9.692	5,633,660
2022-06-15	10.050	10.130	9.940	9.940	9.492	4,909,200
2022-06-14	9.970	10.060	9.740	10.020	9.568	4,367,430
2022-06-13	10.040	10.210	9.920	10.070	9.616	4,760,920
2022-06-10	9.920	10.170	9.850	10.120	9.664	4,009,188
2022-06-09	10.200	10.310	9.950	10.020	9.568	5,356,570
2022-06-08	10.500	10.570	10.020	10.250	9.788	8,259,780
2022-06-07	10.320	10.580	10.150	10.430	9.960	8,909,370
2022-06-06	10.310	10.350	10.110	10.300	9.836	5,712,760
2022-06-02	10.440	10.480	10.240	10.300	9.836	5,962,550
2022-06-01	10.580	10.820	10.340	10.490	10.017	6,980,710
2022-05-31	10.580	10.680	10.450	10.620	10.141	7,917,860
2022-05-30	10.730	11.180	10.520	10.700	10.218	11,177,015
2022-05-27	10.710	11.260	10.580	10.870	10.380	16,489,330
2022-05-26	10.950	10.960	10.460	10.640	10.160	13,966,760
2022-05-25	10.520	10.960	10.300	10.920	10.428	21,904,594
2022-05-24	12.280	12.400	10.670	10.690	10.208	35,129,275
2022-05-23	11.320	11.860	11.040	11.860	11.325	16,022,771
2022-05-20	9.850	10.780	9.770	10.780	10.294	7,201,590
2022-05-19	9.900	9.900	9.660	9.800	9.358	6,790,876
2022-05-18	10.290	10.290	9.970	10.010	9.559	5,793,400
2022-05-17	13.890	14.110	13.660	13.870	9.711	9,805,040
2022-05-16	13.930	14.250	13.890	14.160	9.914	10,379,886
2022-05-13	14.520	14.890	13.580	14.140	9.900	18,829,573
2022-05-12	12.800	13.810	12.800	13.810	9.669	7,133,526
2022-05-11	12.630	12.850	12.480	12.550	8.787	3,971,760
2022-05-10	12.170	12.580	12.100	12.560	8.794	3,653,390
2022-05-09	12.260	12.390	12.100	12.220	8.556	3,493,880

← NewerPage 18 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.