China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.320	11.420	11.270	11.400	11.400	5,439,970
2025-07-18	11.280	11.320	11.200	11.320	11.320	4,503,790
2025-07-17	11.330	11.330	11.220	11.280	11.280	2,873,370
2025-07-16	11.190	11.330	11.170	11.290	11.290	3,271,410
2025-07-15	11.330	11.360	11.130	11.180	11.180	4,495,340
2025-07-14	11.300	11.370	11.280	11.310	11.310	3,924,210
2025-07-11	11.350	11.360	11.210	11.280	11.280	4,271,590
2025-07-10	11.250	11.380	11.190	11.330	11.330	4,830,230
2025-07-09	11.310	11.380	11.230	11.260	11.260	5,440,190
2025-07-08	11.210	11.380	11.210	11.370	11.370	7,912,519
2025-07-07	11.110	11.160	11.010	11.150	11.150	3,592,150
2025-07-04	11.120	11.190	11.070	11.070	11.070	3,889,443
2025-07-03	11.110	11.220	11.100	11.150	11.150	4,312,903
2025-07-02	11.190	11.250	11.100	11.140	11.140	6,458,660
2025-07-01	11.100	11.130	11.000	11.120	11.120	4,884,330
2025-06-30	11.190	11.230	11.070	11.130	11.130	4,438,199
2025-06-27	10.990	11.180	10.940	11.170	11.170	6,702,680
2025-06-26	11.070	11.100	10.920	10.940	10.940	6,422,450
2025-06-25	11.070	11.130	10.980	11.110	11.110	5,274,950
2025-06-24	10.980	11.140	10.960	11.060	11.060	6,784,700
2025-06-23	10.750	11.060	10.670	11.060	11.060	6,815,230
2025-06-20	10.700	10.890	10.650	10.780	10.780	4,836,320
2025-06-19	10.900	10.950	10.700	10.730	10.730	6,678,883
2025-06-18	11.270	11.290	10.940	10.950	10.950	8,131,850
2025-06-17	11.490	11.490	11.130	11.250	11.250	8,873,230
2025-06-16	11.380	11.470	11.210	11.470	11.470	6,618,560
2025-06-13	11.860	11.870	11.420	11.440	11.440	10,501,100
2025-06-12	11.760	11.850	11.640	11.850	11.850	8,699,330
2025-06-11	11.950	12.030	11.810	11.850	11.850	15,577,030
2025-06-10	11.950	12.150	11.660	12.100	12.100	28,393,475
2025-06-09	11.390	12.490	11.300	11.960	11.960	31,377,350
2025-06-06	11.330	11.410	11.260	11.350	11.350	6,427,900
2025-06-05	11.670	11.670	11.300	11.360	11.360	11,229,800
2025-06-04	11.810	11.960	11.440	11.660	11.660	15,097,975
2025-06-03	11.120	11.990	11.050	11.810	11.810	21,886,232
2025-05-30	11.580	11.710	11.150	11.220	11.220	11,524,830
2025-05-29	11.510	11.700	11.410	11.650	11.650	11,246,290
2025-05-28	11.480	11.680	11.400	11.540	11.540	11,086,840
2025-05-27	11.440	11.490	11.310	11.470	11.470	7,582,400
2025-05-26	11.160	11.450	11.120	11.420	11.420	7,945,300
2025-05-23	11.470	11.490	11.150	11.220	11.220	9,993,730
2025-05-22	11.520	11.690	11.440	11.450	11.450	10,105,530
2025-05-21	11.770	11.770	11.520	11.580	11.580	11,164,670
2025-05-20	12.090	12.200	11.720	11.800	11.800	18,821,574
2025-05-19	12.110	12.350	11.950	12.120	12.120	17,644,210
2025-05-16	12.370	12.510	12.050	12.100	12.100	24,605,097
2025-05-15	12.670	13.260	12.300	12.400	12.400	42,349,300
2025-05-14	12.060	13.270	11.800	13.270	13.270	37,332,391
2025-05-13	11.880	12.170	11.690	12.060	12.060	19,604,190
2025-05-12	11.770	11.850	11.570	11.680	11.680	8,915,360
2025-05-09	11.880	11.900	11.600	11.660	11.660	8,488,757
2025-05-08	11.800	11.840	11.660	11.790	11.790	9,023,560
2025-05-07	11.950	11.990	11.600	11.740	11.740	12,201,730
2025-05-06	11.500	11.770	11.500	11.760	11.760	11,619,200
2025-04-30	11.430	11.500	11.370	11.410	11.410	9,131,730
2025-04-29	11.350	11.600	11.330	11.420	11.420	8,853,160
2025-04-28	11.660	11.770	11.420	11.460	11.460	12,200,396
2025-04-25	12.310	12.400	11.680	11.730	11.730	21,552,013
2025-04-24	12.900	12.990	12.200	12.230	12.230	23,830,139
2025-04-23	13.440	13.470	12.700	12.890	12.890	33,366,348

← NewerPage 6 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.