China International Marine Containers Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.570 | 10.030 | 9.430 | 9.970 | 9.762 | 64,951,260 |
| 2026-01-16 | 9.640 | 9.880 | 9.580 | 9.660 | 9.459 | 56,286,226 |
| 2026-01-15 | 9.610 | 9.780 | 9.510 | 9.630 | 9.429 | 49,300,393 |
| 2026-01-14 | 9.530 | 9.770 | 9.490 | 9.610 | 9.410 | 62,315,529 |
| 2026-01-13 | 9.650 | 9.740 | 9.440 | 9.530 | 9.331 | 57,824,506 |
| 2026-01-12 | 9.730 | 9.760 | 9.530 | 9.630 | 9.429 | 61,479,301 |
| 2026-01-09 | 9.530 | 9.800 | 9.480 | 9.700 | 9.498 | 56,202,909 |
| 2026-01-08 | 9.480 | 9.600 | 9.280 | 9.500 | 9.302 | 85,620,286 |
| 2026-01-07 | 9.990 | 10.000 | 9.720 | 9.780 | 9.576 | 61,971,674 |
| 2026-01-06 | 10.270 | 10.280 | 9.980 | 10.020 | 9.811 | 62,018,470 |
| 2026-01-05 | 10.130 | 10.420 | 9.950 | 10.270 | 10.056 | 78,985,708 |
| 2025-12-31 | 10.040 | 10.110 | 9.900 | 10.090 | 9.880 | 58,597,937 |
| 2025-12-30 | 9.440 | 10.160 | 9.400 | 10.040 | 9.831 | 114,305,569 |
| 2025-12-29 | 9.510 | 9.700 | 9.410 | 9.460 | 9.263 | 46,917,260 |
| 2025-12-26 | 9.620 | 9.690 | 9.490 | 9.510 | 9.312 | 38,827,187 |
| 2025-12-25 | 9.700 | 9.840 | 9.550 | 9.590 | 9.390 | 45,987,346 |
| 2025-12-24 | 9.390 | 9.750 | 9.380 | 9.700 | 9.498 | 59,657,727 |
| 2025-12-23 | 9.460 | 9.620 | 9.370 | 9.420 | 9.224 | 44,335,380 |
| 2025-12-22 | 9.420 | 9.550 | 9.310 | 9.480 | 9.282 | 47,053,957 |
| 2025-12-19 | 8.970 | 9.480 | 8.960 | 9.420 | 9.224 | 73,608,346 |
| 2025-12-18 | 8.850 | 8.990 | 8.810 | 8.920 | 8.734 | 32,634,339 |
| 2025-12-17 | 8.850 | 8.910 | 8.700 | 8.880 | 8.695 | 42,663,099 |
| 2025-12-16 | 9.180 | 9.200 | 8.810 | 8.850 | 8.665 | 53,759,049 |
| 2025-12-15 | 9.360 | 9.410 | 9.120 | 9.170 | 8.979 | 49,292,235 |
| 2025-12-12 | 9.240 | 9.520 | 9.240 | 9.440 | 9.243 | 63,969,097 |
| 2025-12-11 | 9.340 | 9.420 | 9.220 | 9.230 | 9.037 | 43,158,729 |
| 2025-12-10 | 9.420 | 9.460 | 9.300 | 9.330 | 9.135 | 55,546,425 |
| 2025-12-09 | 9.510 | 9.740 | 9.350 | 9.490 | 9.292 | 79,767,002 |
| 2025-12-08 | 9.150 | 9.800 | 9.150 | 9.500 | 9.302 | 126,016,120 |
| 2025-12-05 | 9.160 | 9.320 | 9.070 | 9.120 | 8.930 | 69,513,521 |
| 2025-12-04 | 8.920 | 9.280 | 8.910 | 9.150 | 8.959 | 96,808,405 |
| 2025-12-03 | 8.950 | 9.190 | 8.910 | 8.970 | 8.783 | 55,141,426 |
| 2025-12-02 | 8.950 | 9.030 | 8.850 | 8.950 | 8.763 | 40,153,851 |
| 2025-12-01 | 9.000 | 9.150 | 8.930 | 9.000 | 8.812 | 64,334,248 |
| 2025-11-28 | 8.990 | 9.150 | 8.810 | 9.080 | 8.891 | 92,953,775 |
| 2025-11-27 | 9.270 | 9.320 | 8.900 | 8.910 | 8.724 | 156,414,113 |
| 2025-11-26 | 8.650 | 9.350 | 8.510 | 9.350 | 9.155 | 194,742,393 |
| 2025-11-25 | 8.350 | 8.560 | 8.220 | 8.500 | 8.323 | 89,029,794 |
| 2025-11-24 | 8.250 | 8.340 | 8.130 | 8.260 | 8.088 | 55,389,354 |
| 2025-11-21 | 8.440 | 8.630 | 8.200 | 8.230 | 8.058 | 73,446,620 |
| 2025-11-20 | 8.690 | 8.730 | 8.460 | 8.500 | 8.323 | 65,985,771 |
| 2025-11-19 | 8.590 | 8.960 | 8.580 | 8.740 | 8.558 | 94,399,410 |
| 2025-11-18 | 8.920 | 8.940 | 8.590 | 8.600 | 8.421 | 103,934,877 |
| 2025-11-17 | 9.310 | 9.370 | 8.620 | 8.910 | 8.724 | 238,576,476 |
| 2025-11-14 | 8.100 | 8.940 | 8.090 | 8.940 | 8.754 | 213,305,457 |
| 2025-11-13 | 7.980 | 8.140 | 7.970 | 8.130 | 7.960 | 42,556,717 |
| 2025-11-12 | 8.020 | 8.040 | 7.950 | 7.980 | 7.814 | 23,901,891 |
| 2025-11-11 | 8.050 | 8.070 | 8.000 | 8.020 | 7.853 | 21,108,691 |
| 2025-11-10 | 8.020 | 8.050 | 7.980 | 8.040 | 7.872 | 21,251,498 |
| 2025-11-07 | 7.950 | 8.050 | 7.920 | 8.030 | 7.863 | 29,969,301 |
| 2025-11-06 | 7.900 | 7.980 | 7.900 | 7.950 | 7.784 | 24,086,244 |
| 2025-11-05 | 7.840 | 7.950 | 7.830 | 7.920 | 7.755 | 25,643,437 |
| 2025-11-04 | 7.900 | 7.920 | 7.840 | 7.880 | 7.716 | 27,700,233 |
| 2025-11-03 | 7.910 | 7.930 | 7.790 | 7.910 | 7.745 | 43,750,634 |
| 2025-10-31 | 8.140 | 8.140 | 7.890 | 7.890 | 7.725 | 93,524,320 |
| 2025-10-30 | 8.160 | 8.310 | 8.150 | 8.250 | 8.078 | 43,401,386 |
| 2025-10-29 | 8.210 | 8.210 | 8.090 | 8.190 | 8.019 | 27,170,093 |
| 2025-10-28 | 8.240 | 8.260 | 8.180 | 8.180 | 8.009 | 23,441,541 |
| 2025-10-27 | 8.240 | 8.300 | 8.200 | 8.250 | 8.078 | 28,483,500 |
| 2025-10-24 | 8.300 | 8.340 | 8.210 | 8.220 | 8.049 | 25,738,130 |
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.