China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.480	12.590	12.340	12.580	8.808	1,852,500
2022-01-28	12.220	12.430	12.130	12.300	8.612	1,788,233
2022-01-27	12.570	12.640	12.030	12.130	8.493	2,896,270
2022-01-26	12.650	12.750	12.500	12.530	8.773	1,897,350
2022-01-25	13.010	13.100	12.500	12.540	8.780	2,707,510
2022-01-24	13.260	13.260	12.970	12.980	9.088	2,272,228
2022-01-21	13.100	13.300	13.050	13.260	9.284	2,469,610
2022-01-20	13.660	13.700	13.100	13.130	9.193	3,938,322
2022-01-19	13.500	13.970	13.500	13.650	9.557	4,104,781
2022-01-18	13.850	13.900	13.390	13.430	9.403	5,382,520
2022-01-17	13.790	13.960	13.750	13.880	9.718	2,797,600
2022-01-14	14.040	14.140	13.720	13.790	9.655	4,549,220
2022-01-13	14.200	14.350	14.000	14.020	9.816	3,796,130
2022-01-12	14.100	14.520	14.040	14.250	9.977	4,931,160
2022-01-11	13.870	14.580	13.870	14.100	9.872	5,791,630
2022-01-10	14.020	14.100	13.710	13.940	9.760	3,799,143
2022-01-07	14.450	14.540	13.950	14.000	9.802	5,595,460
2022-01-06	14.280	14.770	14.170	14.400	10.082	7,347,455
2022-01-05	14.480	14.640	14.080	14.180	9.928	8,049,600
2022-01-04	15.450	15.500	14.320	14.360	10.054	13,518,479
2021-12-31	13.820	14.440	13.660	14.310	10.019	8,723,390
2021-12-30	13.900	14.020	13.730	13.780	9.648	5,136,713
2021-12-29	13.890	14.300	13.600	14.080	9.858	6,819,930
2021-12-28	13.860	14.050	13.700	13.900	9.732	3,396,640
2021-12-27	13.650	14.040	13.570	13.840	9.690	5,542,316
2021-12-24	14.200	14.200	13.550	13.570	9.501	6,670,859
2021-12-23	14.040	14.220	13.870	14.040	9.830	9,466,795
2021-12-22	14.490	14.850	14.200	14.320	10.026	11,494,168
2021-12-21	14.330	14.790	13.980	14.420	10.096	15,907,362
2021-12-20	14.970	15.170	14.610	14.650	10.257	30,093,219
2021-12-17	13.190	14.500	12.990	14.500	10.152	20,979,981
2021-12-16	13.160	13.300	13.020	13.180	9.228	4,273,820
2021-12-15	13.360	13.430	13.140	13.160	9.214	6,463,860
2021-12-14	12.750	13.680	12.740	13.540	9.480	12,829,252
2021-12-13	13.060	13.300	12.770	12.870	9.011	6,242,670
2021-12-10	12.650	12.710	12.510	12.660	8.864	1,526,590
2021-12-09	12.470	12.730	12.440	12.620	8.836	1,962,090
2021-12-08	12.450	12.490	12.320	12.470	8.731	1,435,460
2021-12-07	12.460	12.600	12.300	12.400	8.682	1,618,110
2021-12-06	12.670	12.670	12.380	12.400	8.682	2,166,450
2021-12-03	12.440	12.740	12.440	12.630	8.843	1,888,250
2021-12-02	12.670	12.690	12.440	12.440	8.710	1,726,400
2021-12-01	12.520	12.650	12.400	12.630	8.843	1,798,106
2021-11-30	12.400	12.680	12.400	12.450	8.717	2,478,088
2021-11-29	12.540	12.540	12.280	12.400	8.682	3,083,210
2021-11-26	12.700	12.800	12.630	12.660	8.864	1,678,300
2021-11-25	12.910	12.940	12.740	12.750	8.927	2,325,126
2021-11-24	12.880	12.970	12.720	12.910	9.039	2,323,571
2021-11-23	12.960	13.130	12.890	12.930	9.053	2,713,490
2021-11-22	13.360	13.420	13.000	13.050	9.137	4,089,540
2021-11-19	12.710	13.300	12.600	13.300	9.312	6,578,850
2021-11-18	12.870	12.990	12.670	12.710	8.899	1,958,320
2021-11-17	12.670	13.090	12.620	12.870	9.011	3,024,580
2021-11-16	13.020	13.090	12.610	12.670	8.871	2,701,920
2021-11-15	12.980	13.190	12.930	13.030	9.123	2,190,754
2021-11-12	13.000	13.170	12.730	13.050	9.137	4,251,603
2021-11-11	13.350	13.440	13.080	13.080	9.158	3,414,330
2021-11-10	13.510	13.600	13.180	13.320	9.326	4,548,690
2021-11-09	13.200	13.710	12.990	13.640	9.550	7,067,905
2021-11-08	13.350	13.400	12.850	13.120	9.186	4,150,107

← NewerPage 20 of 21 · 1,217 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.