China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.590	11.720	11.220	11.300	11.300	3,229,300
2026-07-16	11.400	11.590	11.360	11.560	11.560	1,890,750
2026-07-15	11.400	11.530	11.300	11.430	11.430	2,457,530
2026-07-14	11.150	11.480	11.050	11.430	11.430	2,604,260
2026-07-13	11.110	11.250	11.010	11.160	11.160	2,330,630
2026-07-10	11.200	11.300	11.040	11.110	11.110	2,433,000
2026-07-09	11.360	11.430	11.040	11.170	11.170	1,992,150
2026-07-08	11.220	11.430	11.120	11.380	11.380	2,390,800
2026-07-07	11.750	11.750	11.250	11.250	11.250	2,415,900
2026-07-06	11.450	11.690	11.290	11.660	11.660	3,143,190
2026-07-03	11.050	11.480	11.040	11.290	11.290	3,361,630
2026-07-02	10.730	11.120	10.730	11.050	11.050	3,391,530
2026-07-01	10.380	10.840	10.310	10.800	10.800	4,828,270
2026-06-30	10.720	10.750	10.280	10.350	10.350	3,886,600
2026-06-29	10.700	10.760	10.320	10.720	10.720	3,605,210
2026-06-26	11.150	11.160	10.630	10.740	10.740	4,612,063
2026-06-25	11.350	11.350	11.080	11.200	11.200	2,087,860
2026-06-24	11.280	11.510	11.210	11.320	11.320	2,599,300
2026-06-23	11.250	11.480	11.140	11.360	11.360	1,964,950
2026-06-22	11.290	11.300	10.850	11.260	11.260	3,698,730
2026-06-18	11.370	11.530	11.200	11.330	11.330	2,256,800
2026-06-17	11.500	11.560	11.310	11.400	11.400	2,745,520
2026-06-16	11.990	12.040	11.500	11.510	11.510	3,871,420
2026-06-15	12.110	12.380	11.980	12.010	12.010	2,624,460
2026-06-12	11.770	12.030	11.630	11.970	11.970	2,476,015
2026-06-11	12.010	12.010	11.660	11.760	11.760	1,983,800
2026-06-10	11.900	12.060	11.790	12.020	12.020	2,209,030
2026-06-09	12.230	12.290	11.920	11.980	11.980	2,277,960
2026-06-08	12.380	12.480	12.030	12.210	12.210	2,681,310
2026-06-05	12.120	12.700	12.090	12.500	12.500	3,305,530
2026-06-04	12.230	12.430	12.090	12.130	12.130	2,370,990
2026-06-03	12.450	12.480	12.150	12.230	12.230	1,878,400
2026-06-02	12.520	12.670	12.390	12.450	12.450	3,543,720
2026-06-01	12.020	12.590	11.910	12.520	12.520	4,661,690
2026-05-29	12.010	12.090	11.910	11.950	11.950	3,530,330
2026-05-28	12.090	12.100	11.820	11.980	11.980	3,499,590
2026-05-27	12.410	12.440	11.900	11.960	11.960	4,259,460
2026-05-26	12.640	12.730	12.310	12.380	12.380	3,052,500
2026-05-25	12.980	13.100	12.630	12.640	12.640	3,623,700
2026-05-22	13.020	13.170	12.830	13.040	13.040	2,219,600
2026-05-21	13.160	13.290	12.920	12.920	12.920	3,759,000
2026-05-20	13.300	13.300	13.080	13.150	13.150	2,209,800
2026-05-19	13.370	13.490	13.110	13.380	13.380	3,313,444
2026-05-18	13.450	13.490	13.220	13.340	13.340	3,032,354
2026-05-15	13.520	13.590	13.260	13.490	13.490	5,709,560
2026-05-14	13.800	13.800	13.400	13.400	13.400	4,823,169
2026-05-13	13.660	13.850	13.500	13.720	13.720	6,076,040
2026-05-12	14.580	14.650	14.260	14.440	13.790	6,652,107
2026-05-11	14.450	14.560	14.300	14.480	13.828	5,272,680
2026-05-08	14.160	14.620	14.160	14.410	13.761	5,308,060
2026-05-07	14.420	14.650	14.180	14.290	13.647	7,359,550
2026-05-06	13.880	14.240	13.700	14.240	13.599	9,828,240
2026-04-30	13.800	13.990	13.710	13.930	13.930	6,862,359
2026-04-29	13.710	14.030	13.650	13.850	13.850	8,349,580
2026-04-28	13.900	14.100	13.600	13.710	13.710	10,486,000
2026-04-27	14.730	14.730	13.770	14.000	14.000	20,043,730
2026-04-24	14.080	14.730	13.920	14.730	14.730	11,357,368
2026-04-23	13.270	13.410	13.000	13.390	13.390	3,660,054
2026-04-22	13.240	13.340	13.190	13.260	13.260	2,566,010
2026-04-21	13.090	13.280	13.090	13.280	13.280	3,133,190

← NewerPage 2 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.