China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.280	12.320	11.970	12.140	8.500	4,080,278
2022-05-05	12.090	12.550	12.050	12.490	8.745	4,369,466
2022-04-29	11.500	12.360	11.450	12.210	8.549	7,902,440
2022-04-28	11.750	12.400	11.350	11.690	8.184	9,894,170
2022-04-27	11.300	11.550	10.980	11.510	8.058	5,454,628
2022-04-26	11.970	12.180	11.500	11.500	8.051	4,417,140
2022-04-25	12.700	12.790	11.930	12.000	8.402	6,542,380
2022-04-22	13.190	13.480	13.010	13.040	9.130	5,056,610
2022-04-21	13.750	13.820	13.150	13.150	9.207	5,998,200
2022-04-20	14.030	14.120	13.740	13.960	9.774	5,978,570
2022-04-19	13.800	14.200	13.730	13.900	9.732	5,087,963
2022-04-18	14.020	14.100	13.500	14.040	9.830	6,077,906
2022-04-15	14.100	14.220	13.790	13.860	9.704	9,328,280
2022-04-14	14.210	14.690	13.870	14.470	10.131	16,949,398
2022-04-13	14.080	15.450	13.910	14.560	10.194	23,988,120
2022-04-12	13.270	14.580	13.110	14.080	9.858	15,155,140
2022-04-11	14.040	14.380	13.450	13.620	9.536	16,745,944
2022-04-08	13.140	13.250	12.960	13.230	9.263	3,214,510
2022-04-07	13.190	13.360	13.080	13.150	9.207	4,341,994
2022-04-06	12.720	13.220	12.720	13.190	9.235	5,050,500
2022-04-01	12.710	12.850	12.580	12.830	8.983	3,849,170
2022-03-31	12.450	12.780	12.400	12.720	8.906	5,241,594
2022-03-30	12.600	12.650	12.260	12.360	8.654	5,133,050
2022-03-29	12.120	12.120	11.970	12.080	8.458	1,989,650
2022-03-28	12.100	12.130	11.850	11.980	8.388	2,314,910
2022-03-25	11.880	12.240	11.880	12.140	8.500	2,239,250
2022-03-24	12.100	12.210	11.930	11.960	8.374	2,898,350
2022-03-23	12.180	12.340	12.100	12.230	8.563	2,920,190
2022-03-22	12.260	12.300	12.110	12.160	8.513	2,787,961
2022-03-21	12.470	12.470	12.200	12.320	8.626	3,044,210
2022-03-18	12.260	12.490	12.170	12.350	8.647	2,974,140
2022-03-17	12.000	12.430	11.900	12.200	8.542	4,929,340
2022-03-16	11.720	11.900	11.310	11.810	8.268	4,713,800
2022-03-15	12.550	12.680	11.400	11.530	8.072	8,490,690
2022-03-14	12.820	13.250	12.600	12.600	8.822	5,549,941
2022-03-11	12.790	13.230	12.460	13.090	9.165	7,355,920
2022-03-10	12.680	13.120	12.550	12.880	9.018	9,007,050
2022-03-09	12.920	13.000	12.000	12.420	8.696	8,183,500
2022-03-08	13.450	13.500	12.710	12.760	8.934	11,890,816
2022-03-07	13.850	14.190	13.500	13.670	9.571	16,080,636
2022-03-04	14.600	15.470	14.170	14.170	9.921	29,472,483
2022-03-03	13.340	14.470	13.130	14.470	10.131	21,887,121
2022-03-02	12.750	13.200	12.750	13.150	9.207	3,804,603
2022-03-01	12.690	12.920	12.690	12.850	8.997	2,046,200
2022-02-28	13.000	13.190	12.660	12.730	8.913	3,632,980
2022-02-25	12.490	13.200	12.480	12.950	9.067	5,770,945
2022-02-24	12.850	12.850	12.350	12.400	8.682	3,034,428
2022-02-23	12.650	12.900	12.580	12.860	9.004	1,974,310
2022-02-22	12.530	12.760	12.430	12.670	8.871	1,950,260
2022-02-21	12.600	12.720	12.500	12.680	8.878	1,700,689
2022-02-18	12.440	12.650	12.330	12.640	8.850	1,597,700
2022-02-17	12.610	12.650	12.390	12.420	8.696	1,644,760
2022-02-16	12.380	12.610	12.360	12.610	8.829	1,987,830
2022-02-15	12.470	12.480	12.210	12.330	8.633	1,558,050
2022-02-14	12.390	12.530	12.250	12.410	8.689	1,682,980
2022-02-11	12.640	12.680	12.340	12.370	8.661	2,124,330
2022-02-10	12.800	12.810	12.590	12.740	8.920	1,559,602
2022-02-09	12.760	12.850	12.680	12.770	8.941	1,664,390
2022-02-08	12.570	12.800	12.500	12.760	8.934	2,054,000
2022-02-07	12.480	12.590	12.340	12.580	8.808	1,852,500

← NewerPage 19 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.