China Master Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 12.990 | 13.370 | 12.990 | 13.330 | 9.333 | 5,184,470 |
| 2021-11-04 | 12.910 | 13.080 | 12.900 | 12.980 | 9.088 | 2,315,690 |
| 2021-11-03 | 12.750 | 12.990 | 12.730 | 12.910 | 9.039 | 2,538,217 |
| 2021-11-02 | 12.920 | 12.940 | 12.710 | 12.870 | 9.011 | 3,175,510 |
| 2021-11-01 | 12.500 | 12.970 | 12.380 | 12.880 | 9.018 | 4,746,760 |
| 2021-10-29 | 12.100 | 12.620 | 12.020 | 12.480 | 8.738 | 2,362,742 |
| 2021-10-28 | 12.450 | 12.450 | 12.000 | 12.050 | 8.436 | 1,807,260 |
| 2021-10-27 | 12.380 | 12.380 | 11.980 | 12.380 | 8.668 | 1,986,920 |
| 2021-10-26 | 12.520 | 12.520 | 12.320 | 12.380 | 8.668 | 1,287,910 |
| 2021-10-25 | 12.340 | 12.570 | 12.200 | 12.520 | 8.766 | 1,365,390 |
| 2021-10-22 | 12.640 | 12.640 | 12.330 | 12.340 | 8.640 | 1,847,430 |
| 2021-10-21 | 12.650 | 12.670 | 12.410 | 12.540 | 8.780 | 1,887,600 |
| 2021-10-20 | 12.820 | 12.820 | 12.530 | 12.610 | 8.829 | 1,814,837 |
| 2021-10-19 | 12.650 | 12.950 | 12.600 | 12.790 | 8.955 | 1,812,590 |
| 2021-10-18 | 12.610 | 12.730 | 12.500 | 12.650 | 8.857 | 2,397,370 |
| 2021-10-15 | 13.160 | 13.420 | 12.670 | 12.670 | 8.871 | 3,786,334 |
| 2021-10-14 | 12.850 | 12.890 | 12.600 | 12.810 | 8.969 | 2,932,020 |
← NewerPage 21 of 21 · 1,217 trading days
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.