China Master Logistics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.510	13.600	13.180	13.320	9.326	4,548,690
2021-11-09	13.200	13.710	12.990	13.640	9.550	7,067,905
2021-11-08	13.350	13.400	12.850	13.120	9.186	4,150,107
2021-11-05	12.990	13.370	12.990	13.330	9.333	5,184,470
2021-11-04	12.910	13.080	12.900	12.980	9.088	2,315,690
2021-11-03	12.750	12.990	12.730	12.910	9.039	2,538,217
2021-11-02	12.920	12.940	12.710	12.870	9.011	3,175,510
2021-11-01	12.500	12.970	12.380	12.880	9.018	4,746,760
2021-10-29	12.100	12.620	12.020	12.480	8.738	2,362,742
2021-10-28	12.450	12.450	12.000	12.050	8.436	1,807,260
2021-10-27	12.380	12.380	11.980	12.380	8.668	1,986,920
2021-10-26	12.520	12.520	12.320	12.380	8.668	1,287,910
2021-10-25	12.340	12.570	12.200	12.520	8.766	1,365,390
2021-10-22	12.640	12.640	12.330	12.340	8.640	1,847,430
2021-10-21	12.650	12.670	12.410	12.540	8.780	1,887,600
2021-10-20	12.820	12.820	12.530	12.610	8.829	1,814,837
2021-10-19	12.650	12.950	12.600	12.790	8.955	1,812,590
2021-10-18	12.610	12.730	12.500	12.650	8.857	2,397,370
2021-10-15	13.160	13.420	12.670	12.670	8.871	3,786,334
2021-10-14	12.850	12.890	12.600	12.810	8.969	2,932,020

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.