China Master Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.500 | 11.930 | 11.440 | 11.920 | 11.920 | 5,270,350 |
| 2026-10-22 | 11.640 | 11.750 | 11.290 | 11.330 | 11.330 | 2,606,200 |
| 2026-10-21 | 11.790 | 11.790 | 11.620 | 11.670 | 11.670 | 2,038,300 |
| 2026-10-20 | 11.730 | 11.880 | 11.610 | 11.720 | 11.720 | 2,264,500 |
| 2026-10-19 | 11.730 | 11.960 | 11.720 | 11.740 | 11.740 | 3,089,700 |
| 2026-10-16 | 11.840 | 11.960 | 11.730 | 11.800 | 11.800 | 2,697,400 |
| 2026-10-15 | 12.200 | 12.210 | 11.740 | 11.760 | 11.760 | 3,830,090 |
| 2026-10-14 | 12.280 | 12.420 | 12.230 | 12.290 | 12.290 | 2,242,000 |
| 2026-10-13 | 12.170 | 12.370 | 12.110 | 12.290 | 12.290 | 2,744,900 |
| 2026-10-12 | 12.390 | 12.660 | 12.220 | 12.240 | 12.240 | 3,785,430 |
| 2026-10-09 | 12.560 | 12.840 | 12.460 | 12.660 | 12.660 | 5,525,660 |
| 2026-10-08 | 12.110 | 12.970 | 12.040 | 12.580 | 12.580 | 8,148,170 |
| 2026-09-30 | 11.920 | 12.140 | 11.830 | 12.020 | 12.020 | 3,611,700 |
| 2026-09-29 | 11.530 | 11.970 | 11.530 | 11.920 | 11.920 | 3,573,260 |
| 2026-09-28 | 11.580 | 11.670 | 11.500 | 11.570 | 11.570 | 1,727,030 |
| 2026-09-24 | 11.540 | 11.630 | 11.510 | 11.530 | 11.530 | 1,353,700 |
Page 1 of 1 · 16 trading days
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.