China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.300	11.680	10.990	11.600	11.358	70,236,361
2026-04-21	11.430	11.760	11.130	11.350	11.113	77,429,649
2026-04-20	11.500	11.520	10.800	11.450	11.211	69,723,331
2026-04-17	12.060	12.110	11.600	11.640	11.397	40,071,717
2026-04-16	11.830	12.240	11.830	12.100	11.848	45,609,459
2026-04-15	11.780	12.220	11.730	11.880	11.632	46,840,998
2026-04-14	11.850	11.920	11.450	11.720	11.476	45,694,409
2026-04-13	11.810	12.250	11.780	11.820	11.573	44,798,742
2026-04-10	11.580	12.200	11.570	11.910	11.662	59,850,498
2026-04-09	11.530	11.830	11.450	11.570	11.329	40,381,990
2026-04-08	11.290	11.680	11.210	11.660	11.417	76,513,406
2026-04-07	10.700	11.420	10.660	11.150	10.917	58,983,174
2026-04-03	10.590	10.840	10.330	10.740	10.516	43,848,657
2026-04-02	10.840	11.240	10.500	10.600	10.379	49,177,533
2026-04-01	11.080	11.180	10.750	10.900	10.673	79,939,134
2026-03-31	11.230	11.370	10.770	10.830	10.604	71,009,250
2026-03-30	11.080	11.440	10.990	11.230	10.996	50,946,068
2026-03-27	11.250	11.420	11.120	11.220	10.986	38,516,990
2026-03-26	11.410	11.680	11.330	11.400	11.162	47,755,091
2026-03-25	11.410	11.680	11.260	11.400	11.162	54,937,786
2026-03-24	10.700	11.430	10.550	11.400	11.162	86,582,462
2026-03-23	10.660	10.780	10.280	10.550	10.330	67,805,145
2026-03-20	11.000	11.130	10.670	10.740	10.516	41,575,236
2026-03-19	11.480	11.560	10.890	11.000	10.771	47,270,294
2026-03-18	11.790	11.830	11.440	11.620	11.378	36,491,199
2026-03-17	12.050	12.150	11.690	11.730	11.485	45,320,011
2026-03-16	12.440	12.450	11.640	11.990	11.740	68,062,510
2026-03-13	12.820	12.950	12.230	12.280	12.024	77,258,364
2026-03-12	12.920	13.380	12.690	13.040	12.768	63,625,040
2026-03-11	13.260	13.380	12.900	13.020	12.748	57,563,560
2026-03-10	13.100	13.450	13.080	13.310	13.032	50,996,520
2026-03-09	13.160	13.200	12.800	13.010	12.739	67,763,992
2026-03-06	13.380	13.700	13.170	13.400	13.120	78,975,880
2026-03-05	12.810	13.720	12.670	13.460	13.179	88,527,021
2026-03-04	12.600	12.930	12.520	12.720	12.455	63,190,399
2026-03-03	13.740	13.860	12.700	12.800	12.533	108,006,472
2026-03-02	13.270	14.370	13.230	13.690	13.404	117,683,812
2026-02-27	13.180	13.620	13.030	13.500	13.218	105,280,374
2026-02-26	12.280	13.560	12.210	13.520	13.238	139,047,876
2026-02-25	11.990	12.380	11.800	12.330	12.073	132,084,216
2026-02-24	11.250	12.180	11.150	12.060	11.808	129,406,241
2026-02-13	11.450	11.580	11.040	11.140	10.908	72,549,540
2026-02-12	11.250	11.680	11.060	11.510	11.270	109,501,720
2026-02-11	10.900	11.740	10.890	11.250	11.015	106,988,068
2026-02-10	11.140	11.320	10.920	11.050	10.820	85,782,609
2026-02-09	10.870	11.480	10.860	11.140	10.908	113,663,882
2026-02-06	11.170	11.290	10.910	10.980	10.751	91,094,272
2026-02-05	11.600	11.750	11.030	11.290	11.055	189,968,356
2026-02-04	10.550	11.410	10.500	11.410	11.172	166,820,960
2026-02-03	9.520	10.370	9.500	10.370	10.154	123,230,008
2026-02-02	9.080	9.930	9.080	9.430	9.233	109,572,809
2026-01-30	9.640	9.750	9.370	9.660	9.459	55,554,298
2026-01-29	9.500	9.820	9.450	9.610	9.410	48,765,250
2026-01-28	9.610	9.710	9.480	9.530	9.331	32,269,641
2026-01-27	9.720	9.920	9.570	9.640	9.439	49,832,217
2026-01-26	9.920	9.980	9.700	9.810	9.605	36,551,407
2026-01-23	9.900	9.980	9.780	9.920	9.713	38,948,844
2026-01-22	9.600	9.920	9.580	9.900	9.694	55,420,226
2026-01-21	9.550	9.680	9.360	9.620	9.419	35,223,906
2026-01-20	9.970	9.990	9.550	9.600	9.400	57,642,491

← NewerPage 3 of 21 · 1,212 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.