China International Marine Containers Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.990 | 8.210 | 7.930 | 8.150 | 8.150 | 21,201,810 |
| 2026-10-20 | 7.950 | 8.040 | 7.820 | 7.960 | 7.960 | 17,662,861 |
| 2026-10-19 | 8.030 | 8.110 | 7.950 | 8.000 | 8.000 | 16,737,193 |
| 2026-10-16 | 7.890 | 8.060 | 7.860 | 8.020 | 8.020 | 33,833,725 |
| 2026-10-15 | 8.300 | 8.310 | 7.770 | 7.830 | 7.830 | 51,617,547 |
| 2026-10-14 | 8.270 | 8.550 | 8.260 | 8.400 | 8.400 | 33,264,910 |
| 2026-10-13 | 8.310 | 8.430 | 8.200 | 8.250 | 8.250 | 30,994,051 |
| 2026-10-12 | 8.470 | 8.560 | 8.310 | 8.380 | 8.380 | 24,008,180 |
| 2026-10-09 | 8.610 | 8.830 | 8.300 | 8.430 | 8.430 | 26,273,877 |
| 2026-10-08 | 8.600 | 8.890 | 8.570 | 8.680 | 8.680 | 16,995,750 |
| 2026-09-30 | 8.560 | 8.670 | 8.530 | 8.600 | 8.600 | 10,794,669 |
| 2026-09-29 | 8.510 | 8.650 | 8.480 | 8.550 | 8.550 | 15,358,409 |
| 2026-09-28 | 8.660 | 8.680 | 8.500 | 8.570 | 8.570 | 19,175,301 |
| 2026-09-24 | 8.800 | 8.850 | 8.640 | 8.660 | 8.660 | 19,775,543 |
| 2026-09-23 | 9.050 | 9.050 | 8.780 | 8.790 | 8.790 | 22,482,793 |
| 2026-09-22 | 9.360 | 9.380 | 9.010 | 9.020 | 9.020 | 25,549,457 |
| 2026-09-21 | 9.100 | 9.370 | 9.100 | 9.320 | 9.320 | 20,620,229 |
| 2026-09-18 | 9.150 | 9.330 | 9.040 | 9.150 | 9.150 | 25,591,885 |
| 2026-09-17 | 9.000 | 9.200 | 8.970 | 9.130 | 9.130 | 15,240,420 |
| 2026-09-16 | 9.100 | 9.140 | 8.730 | 9.050 | 9.050 | 32,389,797 |
| 2026-09-15 | 9.200 | 9.200 | 8.940 | 9.090 | 9.090 | 21,064,789 |
| 2026-09-14 | 9.120 | 9.270 | 9.060 | 9.220 | 9.220 | 21,250,000 |
| 2026-09-11 | 9.400 | 9.450 | 9.100 | 9.170 | 9.170 | 32,262,172 |
| 2026-09-10 | 9.570 | 9.600 | 9.370 | 9.500 | 9.500 | 20,814,883 |
| 2026-09-09 | 9.340 | 9.660 | 9.320 | 9.600 | 9.600 | 31,129,660 |
| 2026-09-08 | 9.450 | 9.450 | 9.270 | 9.390 | 9.390 | 19,263,324 |
| 2026-09-07 | 9.380 | 9.470 | 9.230 | 9.410 | 9.410 | 29,179,318 |
| 2026-09-04 | 8.880 | 9.410 | 8.880 | 9.390 | 9.390 | 56,793,504 |
| 2026-09-03 | 8.710 | 8.950 | 8.580 | 8.860 | 8.860 | 41,594,254 |
| 2026-09-02 | 9.000 | 9.030 | 8.590 | 8.620 | 8.620 | 38,159,645 |
| 2026-09-01 | 9.020 | 9.200 | 8.810 | 9.040 | 9.040 | 36,035,004 |
| 2026-08-31 | 9.480 | 9.580 | 8.900 | 9.070 | 9.070 | 54,149,711 |
| 2026-08-28 | 9.300 | 9.670 | 9.300 | 9.620 | 9.620 | 37,889,551 |
| 2026-08-27 | 9.080 | 9.360 | 9.050 | 9.300 | 9.300 | 28,555,195 |
| 2026-08-26 | 9.150 | 9.230 | 9.030 | 9.150 | 9.150 | 25,025,496 |
| 2026-08-25 | 9.190 | 9.280 | 9.030 | 9.100 | 9.100 | 26,288,713 |
| 2026-08-24 | 9.390 | 9.450 | 9.120 | 9.250 | 9.250 | 30,665,084 |
| 2026-08-21 | 9.160 | 9.390 | 9.030 | 9.340 | 9.340 | 30,773,207 |
| 2026-08-20 | 9.440 | 9.520 | 9.120 | 9.200 | 9.200 | 32,231,854 |
| 2026-08-19 | 9.450 | 9.530 | 9.270 | 9.310 | 9.310 | 42,235,844 |
| 2026-08-18 | 9.030 | 9.600 | 8.970 | 9.560 | 9.560 | 66,876,383 |
| 2026-08-17 | 8.770 | 9.040 | 8.660 | 9.030 | 9.030 | 43,807,359 |
| 2026-08-14 | 8.900 | 9.090 | 8.740 | 8.800 | 8.800 | 43,711,871 |
| 2026-08-13 | 8.870 | 9.250 | 8.770 | 8.870 | 8.870 | 82,986,383 |
| 2026-08-12 | 8.880 | 9.000 | 8.650 | 8.870 | 8.870 | 81,513,961 |
| 2026-08-11 | 9.780 | 9.780 | 8.900 | 8.990 | 8.990 | 118,812,336 |
| 2026-08-10 | 8.440 | 8.900 | 8.420 | 8.890 | 8.890 | 52,507,625 |
| 2026-08-07 | 8.500 | 8.680 | 8.410 | 8.580 | 8.401 | 25,050,191 |
| 2026-08-06 | 8.690 | 8.710 | 8.410 | 8.500 | 8.323 | 37,376,175 |
| 2026-08-05 | 8.610 | 8.750 | 8.560 | 8.680 | 8.499 | 32,230,593 |
| 2026-08-04 | 8.790 | 8.840 | 8.500 | 8.600 | 8.421 | 30,246,818 |
| 2026-08-03 | 8.690 | 8.820 | 8.600 | 8.750 | 8.568 | 25,326,200 |
| 2026-07-31 | 8.640 | 8.780 | 8.540 | 8.670 | 8.489 | 40,271,375 |
| 2026-07-30 | 8.650 | 8.910 | 8.590 | 8.700 | 8.519 | 44,990,958 |
| 2026-07-29 | 8.260 | 8.780 | 8.210 | 8.700 | 8.519 | 63,148,790 |
| 2026-07-28 | 8.110 | 8.290 | 8.050 | 8.260 | 8.088 | 32,423,286 |
| 2026-07-27 | 8.250 | 8.300 | 8.040 | 8.240 | 8.068 | 32,141,726 |
| 2026-07-24 | 8.430 | 8.600 | 8.060 | 8.090 | 7.921 | 45,169,890 |
| 2026-07-23 | 8.090 | 8.600 | 8.020 | 8.540 | 8.362 | 53,818,776 |
| 2026-07-22 | 7.980 | 8.220 | 7.930 | 8.080 | 7.911 | 46,162,389 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1790 CNY |
| 2025-07-11 | 0.1760 CNY |
| 2024-08-16 | 0.0220 CNY |
| 2023-08-18 | 0.1800 CNY |
| 2022-08-18 | 1.0350 CNY |
| 2021-07-20 | 0.2800 CNY |
| 2020-06-24 | 0.1200 CNY |
| 2019-06-28 | 0.5500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.