China Master Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.790 | 9.860 | 9.740 | 9.820 | 9.820 | 2,753,440 |
| 2024-10-23 | 9.940 | 10.010 | 9.790 | 9.830 | 9.830 | 4,535,560 |
| 2024-10-22 | 9.910 | 9.980 | 9.790 | 9.950 | 9.950 | 4,173,868 |
| 2024-10-21 | 9.830 | 10.040 | 9.800 | 9.940 | 9.940 | 6,335,242 |
| 2024-10-18 | 9.790 | 9.900 | 9.630 | 9.750 | 9.750 | 7,803,510 |
| 2024-10-17 | 10.560 | 10.560 | 9.720 | 9.800 | 9.800 | 11,414,401 |
| 2024-10-16 | 10.260 | 10.740 | 10.230 | 10.510 | 10.510 | 8,740,094 |
| 2024-10-15 | 10.180 | 10.450 | 10.110 | 10.260 | 10.260 | 7,745,850 |
| 2024-10-14 | 10.100 | 10.360 | 9.860 | 10.290 | 10.290 | 11,339,985 |
| 2024-10-11 | 9.660 | 9.820 | 9.400 | 9.700 | 9.700 | 5,708,500 |
| 2024-10-10 | 9.300 | 9.710 | 9.300 | 9.570 | 9.570 | 5,505,485 |
| 2024-10-09 | 10.000 | 10.000 | 9.300 | 9.350 | 9.350 | 9,374,475 |
| 2024-10-08 | 10.690 | 10.790 | 9.890 | 10.180 | 10.180 | 11,740,955 |
| 2024-09-30 | 9.400 | 9.850 | 9.100 | 9.810 | 9.810 | 8,621,745 |
| 2024-09-27 | 8.950 | 9.130 | 8.890 | 9.110 | 9.110 | 2,878,230 |
| 2024-09-26 | 8.670 | 8.870 | 8.610 | 8.860 | 8.860 | 2,627,510 |
| 2024-09-25 | 8.700 | 8.810 | 8.630 | 8.660 | 8.660 | 3,078,723 |
| 2024-09-24 | 8.230 | 8.560 | 8.230 | 8.550 | 8.550 | 2,272,810 |
| 2024-09-23 | 8.230 | 8.300 | 8.150 | 8.280 | 8.280 | 1,188,180 |
| 2024-09-20 | 8.220 | 8.290 | 8.190 | 8.230 | 8.230 | 1,036,860 |
| 2024-09-19 | 8.010 | 8.260 | 7.990 | 8.240 | 8.240 | 2,318,800 |
| 2024-09-18 | 8.110 | 8.140 | 7.890 | 8.000 | 8.000 | 2,125,100 |
| 2024-09-13 | 8.180 | 8.200 | 8.100 | 8.100 | 8.100 | 1,456,120 |
| 2024-09-12 | 8.180 | 8.270 | 8.150 | 8.160 | 8.160 | 1,767,970 |
| 2024-09-11 | 8.250 | 8.290 | 8.130 | 8.230 | 8.230 | 1,962,350 |
| 2024-09-10 | 8.260 | 8.280 | 8.120 | 8.270 | 8.270 | 1,699,710 |
| 2024-09-09 | 8.300 | 8.300 | 8.160 | 8.220 | 8.220 | 1,326,350 |
| 2024-09-06 | 8.450 | 8.470 | 8.250 | 8.250 | 8.250 | 1,519,800 |
| 2024-09-05 | 8.390 | 8.460 | 8.360 | 8.450 | 8.450 | 1,097,500 |
| 2024-09-04 | 8.390 | 8.450 | 8.360 | 8.390 | 8.390 | 1,290,990 |
| 2024-09-03 | 8.420 | 8.490 | 8.360 | 8.440 | 8.440 | 1,696,900 |
| 2024-09-02 | 8.490 | 8.550 | 8.360 | 8.390 | 8.390 | 2,514,700 |
| 2024-08-30 | 8.340 | 8.540 | 8.300 | 8.500 | 8.500 | 2,642,630 |
| 2024-08-29 | 8.130 | 8.390 | 8.130 | 8.360 | 8.360 | 2,758,840 |
| 2024-08-28 | 8.360 | 8.520 | 8.000 | 8.170 | 8.170 | 4,225,130 |
| 2024-08-27 | 8.470 | 8.550 | 8.330 | 8.410 | 8.410 | 1,697,420 |
| 2024-08-26 | 8.210 | 8.530 | 8.210 | 8.490 | 8.490 | 1,695,800 |
| 2024-08-23 | 8.400 | 8.440 | 8.260 | 8.320 | 8.320 | 1,286,450 |
| 2024-08-22 | 8.440 | 8.520 | 8.410 | 8.420 | 8.420 | 1,206,900 |
| 2024-08-21 | 8.420 | 8.510 | 8.380 | 8.400 | 8.400 | 1,213,430 |
| 2024-08-20 | 8.560 | 8.680 | 8.440 | 8.470 | 8.470 | 2,148,940 |
| 2024-08-19 | 8.540 | 8.620 | 8.500 | 8.550 | 8.550 | 1,310,720 |
| 2024-08-16 | 8.650 | 8.680 | 8.540 | 8.560 | 8.560 | 1,798,520 |
| 2024-08-15 | 8.690 | 8.710 | 8.560 | 8.630 | 8.630 | 2,212,700 |
| 2024-08-14 | 8.740 | 8.830 | 8.660 | 8.690 | 8.690 | 1,993,200 |
| 2024-08-13 | 8.680 | 8.740 | 8.590 | 8.730 | 8.730 | 1,016,930 |
| 2024-08-12 | 8.640 | 8.740 | 8.640 | 8.660 | 8.660 | 1,122,180 |
| 2024-08-09 | 8.720 | 8.820 | 8.710 | 8.710 | 8.710 | 1,256,960 |
| 2024-08-08 | 8.670 | 8.770 | 8.580 | 8.720 | 8.720 | 1,765,830 |
| 2024-08-07 | 8.790 | 8.840 | 8.690 | 8.740 | 8.740 | 2,117,210 |
| 2024-08-06 | 8.760 | 8.890 | 8.710 | 8.820 | 8.820 | 1,314,800 |
| 2024-08-05 | 8.860 | 8.980 | 8.690 | 8.700 | 8.700 | 2,537,880 |
| 2024-08-02 | 8.890 | 9.000 | 8.830 | 8.860 | 8.860 | 1,965,100 |
| 2024-08-01 | 8.940 | 9.020 | 8.830 | 8.990 | 8.990 | 3,373,920 |
| 2024-07-31 | 8.700 | 8.880 | 8.620 | 8.860 | 8.860 | 2,449,740 |
| 2024-07-30 | 8.560 | 8.690 | 8.480 | 8.660 | 8.660 | 1,794,430 |
| 2024-07-29 | 8.580 | 8.620 | 8.450 | 8.560 | 8.560 | 1,586,890 |
| 2024-07-26 | 8.390 | 8.550 | 8.390 | 8.510 | 8.510 | 1,583,600 |
| 2024-07-25 | 8.210 | 8.460 | 8.210 | 8.400 | 8.400 | 1,928,900 |
| 2024-07-24 | 8.430 | 8.440 | 8.280 | 8.300 | 8.300 | 2,109,850 |
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.