China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	7.550	7.820	7.530	7.780	7.430	21,952,687
2024-07-25	7.810	7.820	7.490	7.560	7.220	35,877,615
2024-07-24	7.880	7.940	7.720	7.820	7.468	23,544,436
2024-07-23	8.120	8.170	7.900	7.910	7.554	15,335,174
2024-07-22	8.220	8.230	8.080	8.120	7.755	17,828,035
2024-07-19	8.330	8.390	8.160	8.230	7.860	19,218,677
2024-07-18	8.240	8.330	8.180	8.330	7.955	19,168,344
2024-07-17	8.340	8.360	8.210	8.260	7.888	19,582,126
2024-07-16	8.570	8.610	8.180	8.330	7.955	32,060,003
2024-07-15	8.610	8.660	8.430	8.500	8.117	34,952,028
2024-07-12	8.490	8.530	8.320	8.320	7.946	15,946,209
2024-07-11	8.420	8.610	8.370	8.500	8.117	21,383,668
2024-07-10	8.380	8.430	8.270	8.330	7.955	16,881,411
2024-07-09	8.330	8.510	8.180	8.400	8.022	27,815,860
2024-07-08	8.520	8.700	8.340	8.390	8.012	30,587,685
2024-07-05	8.670	8.730	8.430	8.630	8.242	19,924,321
2024-07-04	8.590	8.780	8.580	8.660	8.270	27,404,246
2024-07-03	9.090	9.110	8.390	8.610	8.223	63,189,361
2024-07-02	9.580	9.650	8.950	9.140	8.729	40,065,072
2024-07-01	9.300	9.610	9.260	9.580	9.149	23,588,702
2024-06-28	9.150	9.350	9.120	9.260	8.843	23,446,678
2024-06-27	9.330	9.520	9.130	9.200	8.786	23,692,956
2024-06-26	9.480	9.520	9.180	9.330	8.910	31,441,620
2024-06-25	9.490	9.680	9.420	9.500	9.072	19,277,498
2024-06-24	9.580	9.700	9.430	9.490	9.063	25,002,607
2024-06-21	9.640	9.770	9.540	9.610	9.177	24,718,904
2024-06-20	9.820	10.000	9.570	9.610	9.177	21,359,750
2024-06-19	9.940	10.100	9.750	9.790	9.349	18,601,382
2024-06-18	9.530	9.970	9.490	9.940	9.493	34,651,730
2024-06-17	9.540	9.690	9.450	9.530	9.101	25,268,418
2024-06-14	9.770	9.860	9.530	9.560	9.130	24,803,141
2024-06-13	9.780	9.860	9.710	9.800	9.359	23,375,733
2024-06-12	9.710	9.860	9.570	9.820	9.378	32,187,102
2024-06-11	10.370	10.410	9.470	9.720	9.283	73,022,385
2024-06-07	10.490	10.580	10.350	10.470	9.999	25,630,126
2024-06-06	10.390	10.610	10.270	10.440	9.970	53,215,164
2024-06-05	10.400	10.790	10.230	10.340	9.875	59,809,189
2024-06-04	9.800	10.420	9.780	10.400	9.932	67,708,865
2024-06-03	9.660	9.940	9.630	9.800	9.359	43,775,163
2024-05-31	9.570	9.620	9.470	9.580	9.149	18,721,119
2024-05-30	9.380	9.600	9.350	9.550	9.120	23,163,746
2024-05-29	9.460	9.600	9.350	9.410	8.986	18,177,388
2024-05-28	9.520	9.600	9.400	9.480	9.053	21,535,288
2024-05-27	9.280	9.550	9.280	9.520	9.092	26,203,716
2024-05-24	9.110	9.350	9.110	9.230	8.815	17,270,207
2024-05-23	9.200	9.290	9.050	9.110	8.700	17,630,744
2024-05-22	9.370	9.450	9.200	9.230	8.815	20,009,618
2024-05-21	9.450	9.680	9.340	9.380	8.958	19,159,687
2024-05-20	9.390	9.510	9.250	9.450	9.025	20,743,303
2024-05-17	9.390	9.420	9.270	9.400	8.977	20,528,717
2024-05-16	9.530	9.610	9.320	9.350	8.929	26,895,467
2024-05-15	9.600	9.800	9.500	9.560	9.130	22,110,383
2024-05-14	9.660	9.720	9.480	9.590	9.158	18,488,542
2024-05-13	9.530	9.740	9.410	9.640	9.206	22,387,778
2024-05-10	9.670	9.740	9.520	9.550	9.120	19,632,362
2024-05-09	9.260	9.670	9.250	9.660	9.225	27,668,244
2024-05-08	9.390	9.440	9.250	9.320	8.901	17,196,812
2024-05-07	9.320	9.440	9.140	9.430	9.006	34,880,234
2024-05-06	9.070	9.320	8.710	9.280	8.862	50,897,610
2024-04-30	9.030	9.240	8.910	9.070	8.662	43,286,602

← NewerPage 10 of 21 · 1,218 trading daysOlder →

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.