China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.940	8.070	7.820	7.970	7.804	59,493,825
2026-07-20	7.500	8.070	7.500	7.960	7.794	93,730,975
2026-07-17	7.530	7.680	7.360	7.450	7.295	43,547,128
2026-07-16	7.650	7.700	7.490	7.530	7.373	35,969,021
2026-07-15	7.670	7.800	7.610	7.700	7.539	26,206,580
2026-07-14	7.660	7.710	7.510	7.700	7.539	33,367,001
2026-07-13	8.120	8.180	7.610	7.640	7.481	50,103,945
2026-07-10	8.130	8.390	7.870	8.200	8.029	41,774,186
2026-07-09	7.860	8.140	7.800	8.080	7.911	35,966,288
2026-07-08	7.960	8.150	7.860	7.900	7.735	29,392,720
2026-07-07	8.220	8.270	7.910	7.960	7.794	25,999,918
2026-07-06	8.310	8.410	8.100	8.190	8.019	32,933,741
2026-07-03	7.940	8.390	7.860	8.260	8.088	53,610,189
2026-07-02	8.060	8.130	7.860	7.860	7.696	37,834,228
2026-07-01	8.110	8.200	7.930	8.090	7.921	31,587,215
2026-06-30	8.200	8.200	8.050	8.110	7.941	27,848,918
2026-06-29	8.390	8.400	8.000	8.190	8.019	43,511,999
2026-06-26	8.810	8.840	8.380	8.430	8.254	45,120,105
2026-06-25	8.750	9.040	8.630	8.810	8.626	48,114,456
2026-06-24	8.530	9.040	8.490	8.770	8.587	60,436,156
2026-06-23	8.900	8.960	8.500	8.530	8.352	47,584,558
2026-06-22	8.760	8.990	8.550	8.980	8.793	51,526,914
2026-06-18	9.090	9.280	8.840	8.880	8.695	54,077,274
2026-06-17	9.150	9.380	9.010	9.090	8.900	39,431,581
2026-06-16	9.390	9.390	9.000	9.160	8.969	35,988,390
2026-06-15	9.050	9.410	9.050	9.400	9.204	58,451,681
2026-06-12	9.290	9.380	8.910	8.970	8.783	65,660,855
2026-06-11	9.160	9.330	8.960	9.260	9.067	38,601,420
2026-06-10	9.270	9.610	9.050	9.250	9.057	44,812,549
2026-06-09	9.600	9.600	8.740	9.400	9.204	99,631,799
2026-06-08	9.670	9.800	9.310	9.430	9.233	41,613,840
2026-06-05	10.120	10.230	9.770	9.870	9.664	33,163,401
2026-06-04	10.590	10.640	10.040	10.090	9.880	39,856,928
2026-06-03	10.440	10.720	10.350	10.560	10.340	27,612,800
2026-06-02	10.810	10.900	10.340	10.480	10.261	40,389,044
2026-06-01	11.020	11.190	10.740	10.810	10.585	39,655,652
2026-05-29	11.150	11.430	10.890	11.020	10.790	53,802,093
2026-05-28	10.200	11.220	10.050	11.150	10.917	91,796,031
2026-05-27	10.110	10.660	10.050	10.340	10.124	87,301,652
2026-05-26	10.130	10.180	9.800	10.110	9.899	71,005,593
2026-05-25	10.340	10.600	10.080	10.120	9.909	47,909,617
2026-05-22	10.320	10.380	9.760	10.330	10.115	80,677,654
2026-05-21	10.890	11.100	10.190	10.190	9.977	161,809,866
2026-05-20	11.550	11.730	11.160	11.320	11.084	61,885,072
2026-05-19	11.560	11.960	11.410	11.640	11.397	53,173,086
2026-05-18	11.970	12.170	11.220	11.530	11.290	67,966,142
2026-05-15	12.550	12.850	12.040	12.130	11.877	45,647,667
2026-05-14	13.020	13.050	12.600	12.600	12.337	42,031,654
2026-05-13	12.680	13.120	12.570	13.020	12.748	44,735,186
2026-05-12	13.200	13.320	12.770	12.840	12.572	38,171,272
2026-05-11	12.900	13.350	12.720	13.200	12.925	60,714,027
2026-05-08	13.210	13.400	12.690	12.810	12.543	56,630,591
2026-05-07	13.370	13.650	13.110	13.210	12.934	85,873,759
2026-05-06	12.500	13.630	12.230	13.360	13.081	119,455,666
2026-04-30	12.520	12.600	12.050	12.390	12.132	74,519,023
2026-04-29	11.120	12.430	11.030	12.430	12.171	86,628,256
2026-04-28	11.100	11.370	11.070	11.300	11.064	39,395,112
2026-04-27	11.100	11.310	11.010	11.160	10.927	33,466,640
2026-04-24	11.300	11.420	10.830	11.110	10.878	48,790,838
2026-04-23	11.640	11.640	11.160	11.340	11.103	37,957,970

← NewerPage 2 of 5 · 243 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.