China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.980	13.900	12.980	13.500	13.500	43,360,567
2025-04-21	12.400	12.860	12.130	12.800	12.800	25,772,390
2025-04-18	13.050	13.050	12.420	12.420	12.420	28,345,234
2025-04-17	12.950	13.590	12.410	13.350	13.350	50,089,795
2025-04-16	12.180	13.270	12.150	13.270	13.270	53,963,527
2025-04-15	12.770	12.840	12.030	12.060	12.060	30,026,173
2025-04-14	12.320	13.140	12.320	12.910	12.910	34,075,427
2025-04-11	13.450	14.190	12.700	12.930	12.930	45,405,462
2025-04-10	13.500	15.300	13.300	13.700	13.700	59,645,884
2025-04-09	13.600	14.040	12.560	14.000	14.000	56,947,847
2025-04-08	12.710	14.530	12.330	13.960	13.960	64,819,853
2025-04-07	13.430	13.430	12.830	13.430	13.430	42,955,360
2025-04-03	10.880	12.210	10.840	12.210	12.210	19,615,748
2025-04-02	10.750	11.330	10.690	11.100	11.100	12,505,380
2025-04-01	10.680	10.970	10.680	10.730	10.730	6,685,380
2025-03-31	10.720	10.870	10.460	10.610	10.610	6,997,230
2025-03-28	10.780	10.810	10.580	10.670	10.670	3,693,150
2025-03-27	10.920	11.010	10.720	10.790	10.790	3,939,450
2025-03-26	10.750	10.990	10.730	10.930	10.930	4,922,758
2025-03-25	10.650	10.810	10.610	10.800	10.800	5,044,290
2025-03-24	10.680	11.050	10.490	10.610	10.610	5,975,948
2025-03-21	10.760	10.860	10.630	10.760	10.760	4,075,720
2025-03-20	10.710	10.830	10.670	10.760	10.760	3,138,883
2025-03-19	10.630	10.870	10.570	10.750	10.750	5,584,871
2025-03-18	10.470	10.730	10.430	10.690	10.690	6,247,440
2025-03-17	10.390	10.530	10.390	10.470	10.470	5,156,940
2025-03-14	10.100	10.350	10.090	10.350	10.350	5,712,453
2025-03-13	10.180	10.220	9.960	10.140	10.140	3,114,230
2025-03-12	10.090	10.190	10.040	10.180	10.180	2,442,930
2025-03-11	10.100	10.100	9.960	10.100	10.100	2,270,820
2025-03-10	10.080	10.170	10.070	10.150	10.150	2,030,170
2025-03-07	10.200	10.210	10.070	10.120	10.120	2,463,590
2025-03-06	10.100	10.200	10.060	10.160	10.160	2,886,490
2025-03-05	10.130	10.190	9.990	10.090	10.090	3,022,333
2025-03-04	10.130	10.210	10.070	10.190	10.190	3,615,900
2025-03-03	10.230	10.350	10.080	10.130	10.130	6,977,251
2025-02-28	10.120	10.290	10.050	10.220	10.220	5,550,893
2025-02-27	10.000	10.220	9.960	10.140	10.140	3,761,820
2025-02-26	9.950	10.060	9.920	9.980	9.980	1,726,220
2025-02-25	10.010	10.020	9.910	9.960	9.960	2,392,330
2025-02-24	9.890	10.070	9.840	10.020	10.020	2,828,801
2025-02-21	10.090	10.090	9.870	9.940	9.940	2,495,920
2025-02-20	10.030	10.100	9.960	10.050	10.050	1,797,630
2025-02-19	9.970	10.020	9.930	10.020	10.020	1,640,380
2025-02-18	10.100	10.150	9.900	9.920	9.920	2,925,184
2025-02-17	10.040	10.200	10.000	10.080	10.080	2,753,269
2025-02-14	10.190	10.330	10.020	10.100	10.100	4,689,890
2025-02-13	9.960	10.330	9.960	10.190	10.190	5,875,170
2025-02-12	10.050	10.060	9.880	9.960	9.960	2,282,400
2025-02-11	9.950	10.030	9.870	10.030	10.030	2,864,340
2025-02-10	9.930	9.950	9.840	9.920	9.920	2,280,650
2025-02-07	9.840	9.930	9.770	9.880	9.880	2,642,990
2025-02-06	9.750	9.830	9.630	9.830	9.830	2,225,180
2025-02-05	9.920	10.030	9.720	9.750	9.750	3,305,480
2025-01-27	9.910	10.020	9.900	9.990	9.990	2,707,770
2025-01-24	9.810	9.940	9.790	9.900	9.900	1,935,590
2025-01-23	9.800	9.970	9.780	9.870	9.870	2,909,790
2025-01-22	9.850	9.860	9.700	9.760	9.760	1,776,700
2025-01-21	9.890	9.920	9.770	9.820	9.820	1,732,710
2025-01-20	9.670	9.920	9.670	9.850	9.850	2,952,840

← NewerPage 7 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.