China Master Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.610	9.720	9.550	9.680	9.680	1,781,260
2025-01-16	9.750	9.830	9.560	9.640	9.640	3,545,200
2025-01-15	9.620	9.880	8.660	9.790	9.790	4,329,840
2025-01-14	9.360	9.600	9.340	9.600	9.600	2,636,855
2025-01-13	9.290	9.360	9.110	9.360	9.360	1,813,261
2025-01-10	9.520	9.560	9.330	9.330	9.330	2,238,450
2025-01-09	9.620	9.660	9.500	9.530	9.530	1,891,300
2025-01-08	9.620	9.720	9.380	9.690	9.690	2,550,410
2025-01-07	9.640	9.750	9.500	9.620	9.620	2,605,600
2025-01-06	9.570	9.700	9.320	9.610	9.610	2,383,320
2025-01-03	9.710	9.860	9.540	9.560	9.560	3,364,070
2025-01-02	9.760	9.990	9.690	9.790	9.790	3,707,890
2024-12-31	9.960	10.030	9.800	9.810	9.810	2,695,215
2024-12-30	10.110	10.220	9.940	9.980	9.980	3,341,420
2024-12-27	9.830	10.200	9.800	10.100	10.100	3,735,020
2024-12-26	9.810	9.890	9.770	9.840	9.840	1,977,590
2024-12-25	9.860	9.920	9.680	9.820	9.820	2,885,795
2024-12-24	9.750	9.930	9.750	9.920	9.920	3,008,950
2024-12-23	10.110	10.140	9.720	9.750	9.750	3,895,870
2024-12-20	10.110	10.310	10.090	10.110	10.110	3,066,500
2024-12-19	9.940	10.120	9.900	10.090	10.090	2,616,560
2024-12-18	10.080	10.160	9.930	10.030	10.030	3,725,290
2024-12-17	10.660	10.680	10.020	10.070	10.070	5,836,220
2024-12-16	10.650	10.750	10.530	10.620	10.620	3,189,160
2024-12-13	10.690	10.730	10.580	10.580	10.580	4,563,920
2024-12-12	10.420	10.730	10.420	10.700	10.700	6,425,820
2024-12-11	10.310	10.480	10.310	10.460	10.460	3,539,950
2024-12-10	10.530	10.610	10.330	10.330	10.330	4,325,710
2024-12-09	10.300	10.450	10.230	10.360	10.360	4,603,700
2024-12-06	10.240	10.390	10.180	10.270	10.270	4,585,010
2024-12-05	10.120	10.220	10.070	10.180	10.180	3,911,420
2024-12-04	10.320	10.350	10.090	10.120	10.120	6,121,680
2024-12-03	10.350	10.540	10.310	10.400	10.400	7,879,810
2024-12-02	10.320	10.480	10.260	10.350	10.350	8,796,670
2024-11-29	10.460	10.670	10.260	10.400	10.400	12,837,800
2024-11-28	10.930	11.080	10.480	10.540	10.540	15,181,230
2024-11-27	10.700	11.070	10.420	10.800	10.800	13,616,048
2024-11-26	10.890	10.970	10.580	10.910	10.910	12,812,190
2024-11-25	10.200	11.150	10.180	10.880	10.880	18,177,310
2024-11-22	10.440	10.630	10.130	10.140	10.140	9,698,010
2024-11-21	10.270	10.350	10.140	10.270	10.270	4,909,940
2024-11-20	10.000	10.280	9.970	10.280	10.280	7,665,430
2024-11-19	9.810	10.040	9.770	10.040	10.040	5,018,510
2024-11-18	9.880	10.050	9.740	9.810	9.810	6,410,275
2024-11-15	9.770	10.070	9.710	9.800	9.800	4,030,771
2024-11-14	10.170	10.180	9.790	9.810	9.810	4,610,415
2024-11-13	10.040	10.260	9.870	10.180	10.180	8,087,320
2024-11-12	9.940	10.150	9.900	10.040	10.040	6,447,986
2024-11-11	9.900	9.940	9.760	9.940	9.940	3,664,540
2024-11-08	10.180	10.220	9.910	9.940	9.940	4,874,858
2024-11-07	9.830	10.110	9.780	10.100	10.100	5,978,780
2024-11-06	9.860	9.900	9.780	9.870	9.870	3,790,440
2024-11-05	9.780	9.880	9.690	9.860	9.860	4,417,030
2024-11-04	9.670	9.770	9.590	9.770	9.770	2,681,160
2024-11-01	9.770	9.840	9.550	9.600	9.600	4,106,470
2024-10-31	9.800	9.860	9.680	9.820	9.820	4,405,340
2024-10-30	9.870	9.910	9.660	9.790	9.790	3,778,230
2024-10-29	10.040	10.050	9.790	9.790	9.790	4,709,070
2024-10-28	9.900	9.990	9.830	9.980	9.980	5,927,260
2024-10-25	9.900	9.930	9.790	9.880	9.880	5,720,320

← NewerPage 8 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.