China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.970	12.260	11.920	12.240	12.240	5,471,020
2025-10-20	11.920	12.060	11.860	11.960	11.960	5,177,050
2025-10-17	11.900	12.000	11.800	11.800	11.800	4,551,350
2025-10-16	11.850	11.990	11.840	11.890	11.890	4,028,600
2025-10-15	11.750	11.930	11.680	11.900	11.900	5,621,540
2025-10-14	11.780	11.870	11.700	11.710	11.710	5,352,530
2025-10-13	11.400	11.780	11.390	11.770	11.770	6,887,265
2025-10-10	11.390	11.580	11.300	11.530	11.530	3,876,980
2025-10-09	11.150	11.310	11.060	11.290	11.290	3,309,840
2025-09-30	11.230	11.230	11.090	11.130	11.130	2,011,200
2025-09-29	11.150	11.220	10.960	11.200	11.200	2,934,250
2025-09-26	11.070	11.220	11.040	11.090	11.090	2,965,950
2025-09-25	11.260	11.270	11.090	11.120	11.120	2,259,660
2025-09-24	11.190	11.280	11.080	11.250	11.250	2,383,160
2025-09-23	11.410	11.410	11.040	11.220	11.220	3,098,230
2025-09-22	11.560	11.570	11.390	11.420	11.420	4,392,340
2025-09-19	11.510	11.720	11.460	11.570	11.570	4,069,560
2025-09-18	11.720	11.740	11.430	11.490	11.490	4,647,265
2025-09-17	11.820	11.930	11.700	11.740	11.740	4,110,500
2025-09-16	11.690	11.830	11.620	11.820	11.820	4,477,115
2025-09-15	11.690	11.700	11.580	11.640	11.640	2,692,613
2025-09-12	11.810	11.830	11.700	11.710	11.710	3,239,660
2025-09-11	11.790	11.810	11.590	11.780	11.780	3,663,033
2025-09-10	11.730	11.820	11.680	11.810	11.810	2,648,023
2025-09-09	11.810	11.860	11.690	11.720	11.720	3,125,773
2025-09-08	11.590	11.850	11.550	11.820	11.820	5,722,870
2025-09-05	11.640	11.640	11.440	11.560	11.560	3,797,740
2025-09-04	11.420	11.640	11.320	11.640	11.640	5,818,393
2025-09-03	11.550	11.660	11.390	11.420	11.420	4,111,090
2025-09-02	11.620	11.690	11.430	11.550	11.550	6,700,608
2025-09-01	11.520	11.750	11.510	11.650	11.650	5,208,070
2025-08-29	11.760	11.790	11.570	11.590	11.590	5,208,440
2025-08-28	11.780	11.930	11.510	11.760	11.760	8,559,930
2025-08-27	11.960	12.050	11.750	11.760	11.760	7,172,380
2025-08-26	11.840	12.060	11.710	11.990	11.990	7,613,999
2025-08-25	11.880	11.880	11.710	11.780	11.780	5,816,400
2025-08-22	11.880	11.940	11.680	11.810	11.810	5,410,920
2025-08-21	11.880	11.960	11.820	11.880	11.880	5,926,275
2025-08-20	11.650	11.870	11.610	11.860	11.860	5,715,130
2025-08-19	11.640	11.750	11.590	11.690	11.690	4,336,730
2025-08-18	11.590	11.680	11.580	11.650	11.650	4,727,980
2025-08-15	11.530	11.620	11.520	11.590	11.590	3,558,930
2025-08-14	11.770	11.770	11.510	11.520	11.520	5,764,700
2025-08-13	11.870	11.880	11.700	11.800	11.800	5,428,360
2025-08-12	11.810	11.920	11.780	11.870	11.870	5,488,180
2025-08-11	11.710	11.840	11.710	11.810	11.810	5,619,710
2025-08-08	11.770	11.780	11.630	11.740	11.740	4,980,440
2025-08-07	11.700	11.860	11.650	11.780	11.780	7,143,050
2025-08-06	11.850	11.950	11.630	11.680	11.680	7,875,230
2025-08-05	11.760	11.880	11.740	11.870	11.870	7,077,983
2025-08-04	11.700	11.800	11.670	11.760	11.760	6,326,393
2025-08-01	11.480	11.770	11.420	11.740	11.740	9,705,080
2025-07-31	11.710	11.730	11.390	11.520	11.520	7,617,350
2025-07-30	11.660	11.790	11.580	11.700	11.700	6,319,735
2025-07-29	11.680	11.710	11.440	11.690	11.690	7,080,320
2025-07-28	11.790	11.790	11.640	11.720	11.720	6,642,410
2025-07-25	11.860	11.890	11.610	11.790	11.790	8,765,135
2025-07-24	11.710	11.880	11.580	11.840	11.840	11,873,380
2025-07-23	11.430	11.830	11.390	11.580	11.580	11,793,060
2025-07-22	11.420	11.450	11.310	11.390	11.390	4,373,680

← NewerPage 5 of 21 · 1,215 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.