China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.000	13.180	12.990	13.130	13.130	2,467,700
2026-04-17	13.060	13.150	12.960	13.050	13.050	2,310,700
2026-04-16	12.870	13.070	12.840	13.040	13.040	2,409,590
2026-04-15	12.890	12.910	12.800	12.880	12.880	2,705,790
2026-04-14	12.970	13.020	12.760	12.860	12.860	2,498,900
2026-04-13	13.110	13.140	12.890	12.940	12.940	3,039,460
2026-04-10	13.350	13.380	13.110	13.150	13.150	3,804,430
2026-04-09	13.150	13.350	12.970	12.980	12.980	2,703,460
2026-04-08	13.050	13.330	13.020	13.260	13.260	3,618,900
2026-04-07	12.870	13.040	12.660	12.910	12.910	3,866,260
2026-04-03	13.480	13.480	12.840	12.860	12.860	4,050,600
2026-04-02	13.260	13.550	13.260	13.330	13.330	4,909,300
2026-04-01	13.510	13.570	13.220	13.360	13.360	5,629,489
2026-03-31	13.610	13.670	13.370	13.380	13.380	5,101,730
2026-03-30	12.980	13.770	12.980	13.610	13.610	10,430,278
2026-03-27	12.990	13.380	12.900	13.220	13.220	5,681,450
2026-03-26	12.800	12.970	12.680	12.830	12.830	2,965,430
2026-03-25	12.470	12.810	12.330	12.800	12.800	3,447,540
2026-03-24	12.180	12.560	12.030	12.530	12.530	3,479,680
2026-03-23	12.500	12.580	11.890	11.980	11.980	5,134,100
2026-03-20	12.960	13.080	12.610	12.720	12.720	3,709,579
2026-03-19	13.040	13.160	12.910	12.950	12.950	2,389,800
2026-03-18	12.980	13.140	12.820	13.120	13.120	2,807,330
2026-03-17	13.180	13.260	12.990	13.000	13.000	3,022,800
2026-03-16	13.020	13.190	12.950	13.190	13.190	3,379,300
2026-03-13	13.080	13.270	12.970	13.010	13.010	4,880,550
2026-03-12	13.290	13.290	13.020	13.050	13.050	3,242,450
2026-03-11	13.030	13.260	12.940	13.220	13.220	4,293,850
2026-03-10	12.960	13.030	12.840	13.030	13.030	3,136,100
2026-03-09	13.150	13.240	12.830	12.840	12.840	5,119,300
2026-03-06	12.930	13.260	12.930	13.250	13.250	4,009,260
2026-03-05	13.040	13.150	12.900	13.020	13.020	4,549,630
2026-03-04	13.360	13.390	12.880	12.990	12.990	7,702,940
2026-03-03	13.150	13.730	13.060	13.460	13.460	12,603,266
2026-03-02	13.100	13.200	12.850	13.090	13.090	3,859,250
2026-02-27	13.150	13.240	13.100	13.220	13.220	3,216,980
2026-02-26	13.040	13.140	12.990	13.140	13.140	2,448,320
2026-02-25	13.020	13.160	13.020	13.030	13.030	2,805,000
2026-02-24	12.850	13.080	12.840	13.020	13.020	2,424,200
2026-02-13	12.830	12.930	12.800	12.810	12.810	2,040,130
2026-02-12	13.130	13.130	12.800	12.820	12.820	3,178,500
2026-02-11	13.000	13.180	12.970	13.110	13.110	3,274,140
2026-02-10	13.080	13.080	12.940	12.970	12.970	1,501,800
2026-02-09	12.930	13.040	12.900	13.040	13.040	2,420,870
2026-02-06	12.870	13.030	12.800	12.900	12.900	2,940,880
2026-02-05	12.830	13.030	12.750	12.860	12.860	2,890,800
2026-02-04	12.730	12.890	12.690	12.830	12.830	2,708,900
2026-02-03	12.760	12.800	12.610	12.730	12.730	2,323,180
2026-02-02	12.740	12.940	12.630	12.650	12.650	3,849,580
2026-01-30	12.600	12.860	12.540	12.780	12.780	3,850,100
2026-01-29	12.550	12.720	12.500	12.610	12.610	3,466,540
2026-01-28	12.650	12.730	12.580	12.590	12.590	3,071,110
2026-01-27	12.890	12.950	12.530	12.670	12.670	4,781,600
2026-01-26	13.060	13.060	12.750	12.910	12.910	5,412,290
2026-01-23	13.190	13.190	13.030	13.050	13.050	4,515,780
2026-01-22	13.180	13.250	13.110	13.190	13.190	4,061,510
2026-01-21	13.200	13.260	13.060	13.230	13.230	4,370,070
2026-01-20	13.080	13.180	13.030	13.170	13.170	4,833,700
2026-01-19	12.850	13.130	12.760	13.120	13.120	5,036,430
2026-01-16	13.010	13.090	12.780	12.830	12.830	5,162,790

← NewerPage 3 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.