China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.880	13.000	12.800	12.920	12.920	4,256,803
2026-01-14	12.980	13.040	12.730	12.850	12.850	7,373,939
2026-01-13	13.100	13.210	12.890	12.950	12.950	6,893,730
2026-01-12	13.030	13.240	12.950	13.210	13.210	8,328,630
2026-01-09	13.160	13.170	12.910	13.010	13.010	8,491,460
2026-01-08	13.100	13.220	13.070	13.130	13.130	9,202,364
2026-01-07	13.480	13.530	13.130	13.170	13.170	11,601,170
2026-01-06	14.000	14.070	13.480	13.570	13.570	17,836,110
2026-01-05	14.800	14.800	13.780	14.120	14.120	27,843,909
2025-12-31	12.680	13.730	12.610	13.730	13.730	8,156,250
2025-12-30	12.670	12.670	12.340	12.480	12.480	2,633,900
2025-12-29	12.670	12.790	12.590	12.640	12.640	2,198,809
2025-12-26	12.880	12.910	12.650	12.730	12.730	3,542,849
2025-12-25	12.720	12.910	12.660	12.880	12.880	4,882,757
2025-12-24	12.590	12.640	12.470	12.590	12.590	2,376,440
2025-12-23	12.690	12.980	12.590	12.640	12.640	3,147,220
2025-12-22	12.700	12.840	12.620	12.740	12.740	3,907,870
2025-12-19	12.520	12.830	12.520	12.720	12.720	3,438,780
2025-12-18	12.330	12.660	12.270	12.640	12.640	5,780,920
2025-12-17	12.380	12.460	12.100	12.330	12.330	4,999,310
2025-12-16	12.440	12.560	12.290	12.450	12.450	5,307,850
2025-12-15	12.590	12.590	12.340	12.360	12.360	6,755,050
2025-12-12	12.460	12.760	12.400	12.440	12.440	10,865,050
2025-12-11	12.670	12.710	12.450	12.520	12.520	6,824,690
2025-12-10	12.720	12.930	12.610	12.660	12.660	7,266,050
2025-12-09	12.430	12.980	12.350	12.760	12.760	9,551,930
2025-12-08	12.580	12.590	12.350	12.430	12.430	4,251,410
2025-12-05	12.320	12.740	12.240	12.550	12.550	6,198,770
2025-12-04	12.380	12.550	12.320	12.390	12.390	5,971,250
2025-12-03	12.120	12.490	12.120	12.380	12.380	4,465,000
2025-12-02	12.400	12.470	12.170	12.280	12.280	8,115,000
2025-12-01	11.880	12.570	11.860	12.310	12.310	13,435,612
2025-11-28	11.410	11.530	11.340	11.530	11.530	1,595,000
2025-11-27	11.370	11.510	11.310	11.450	11.450	1,858,070
2025-11-26	11.470	11.560	11.330	11.360	11.360	2,488,430
2025-11-25	11.420	11.550	11.380	11.420	11.420	2,921,550
2025-11-24	11.410	11.680	11.360	11.410	11.410	3,045,100
2025-11-21	11.720	11.890	11.410	11.410	11.410	3,325,980
2025-11-20	11.880	11.980	11.760	11.840	11.840	2,084,520
2025-11-19	12.020	12.100	11.840	11.880	11.880	3,339,690
2025-11-18	12.210	12.230	11.970	12.020	12.020	3,546,699
2025-11-17	12.340	12.340	12.160	12.200	12.200	3,807,600
2025-11-14	12.270	12.470	12.220	12.350	12.350	4,544,110
2025-11-13	12.300	12.300	12.100	12.230	12.230	2,978,430
2025-11-12	12.350	12.350	12.150	12.280	12.280	3,743,410
2025-11-11	12.080	12.290	12.040	12.200	12.200	3,744,400
2025-11-10	12.150	12.150	11.960	12.090	12.090	3,963,530
2025-11-07	12.080	12.140	12.020	12.090	12.090	2,651,000
2025-11-06	12.180	12.180	12.000	12.060	12.060	3,043,930
2025-11-05	12.050	12.190	12.020	12.130	12.130	3,784,200
2025-11-04	12.060	12.220	12.020	12.080	12.080	4,410,820
2025-11-03	11.980	12.190	11.920	12.080	12.080	5,156,020
2025-10-31	12.100	12.100	11.960	11.980	11.980	3,539,000
2025-10-30	12.110	12.180	11.990	12.010	12.010	4,175,570
2025-10-29	12.200	12.250	11.810	12.080	12.080	5,744,700
2025-10-28	12.140	12.450	12.030	12.300	12.300	6,212,830
2025-10-27	12.330	12.330	11.800	12.150	12.150	8,317,550
2025-10-24	12.160	12.490	12.150	12.480	12.480	7,075,220
2025-10-23	12.220	12.240	12.080	12.190	12.190	3,599,490
2025-10-22	12.200	12.410	12.100	12.180	12.180	4,974,330

← NewerPage 4 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.