China International Marine Containers Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.260 | 8.310 | 8.160 | 8.300 | 8.127 | 31,630,083 |
| 2025-10-22 | 8.280 | 8.280 | 8.190 | 8.240 | 8.068 | 23,728,231 |
| 2025-10-21 | 8.130 | 8.280 | 8.120 | 8.280 | 8.107 | 38,381,373 |
| 2025-10-20 | 8.170 | 8.180 | 8.060 | 8.100 | 7.931 | 24,778,290 |
| 2025-10-17 | 8.240 | 8.270 | 8.100 | 8.110 | 7.941 | 32,641,049 |
| 2025-10-16 | 8.220 | 8.270 | 8.180 | 8.240 | 8.068 | 24,460,763 |
| 2025-10-15 | 8.260 | 8.290 | 8.150 | 8.270 | 8.098 | 32,583,107 |
| 2025-10-14 | 8.300 | 8.370 | 8.230 | 8.240 | 8.068 | 40,618,437 |
| 2025-10-13 | 8.070 | 8.300 | 8.070 | 8.270 | 8.098 | 56,951,711 |
| 2025-10-10 | 8.350 | 8.500 | 8.310 | 8.380 | 8.205 | 60,900,835 |
| 2025-10-09 | 8.290 | 8.380 | 8.210 | 8.380 | 8.205 | 62,468,315 |
| 2025-09-30 | 8.160 | 8.350 | 8.120 | 8.290 | 8.117 | 86,445,032 |
| 2025-09-29 | 7.970 | 8.070 | 7.890 | 8.050 | 7.882 | 37,195,014 |
| 2025-09-26 | 7.830 | 8.070 | 7.830 | 7.990 | 7.823 | 55,174,694 |
| 2025-09-25 | 7.810 | 8.020 | 7.770 | 7.860 | 7.696 | 48,024,252 |
| 2025-09-24 | 7.710 | 7.830 | 7.710 | 7.820 | 7.657 | 21,479,970 |
| 2025-09-23 | 7.810 | 7.860 | 7.670 | 7.750 | 7.588 | 30,032,783 |
| 2025-09-22 | 7.880 | 7.930 | 7.800 | 7.830 | 7.667 | 27,965,332 |
| 2025-09-19 | 7.790 | 7.900 | 7.760 | 7.890 | 7.725 | 32,291,828 |
| 2025-09-18 | 7.920 | 7.950 | 7.770 | 7.790 | 7.628 | 41,566,881 |
| 2025-09-17 | 7.910 | 8.000 | 7.880 | 7.950 | 7.784 | 34,992,715 |
| 2025-09-16 | 7.940 | 7.960 | 7.860 | 7.920 | 7.755 | 28,635,110 |
| 2025-09-15 | 8.020 | 8.060 | 7.920 | 7.930 | 7.765 | 31,886,734 |
| 2025-09-12 | 7.940 | 8.170 | 7.900 | 8.040 | 7.872 | 60,695,608 |
| 2025-09-11 | 7.840 | 7.940 | 7.810 | 7.940 | 7.774 | 37,871,713 |
| 2025-09-10 | 7.910 | 7.920 | 7.810 | 7.860 | 7.696 | 37,839,924 |
| 2025-09-09 | 7.920 | 7.940 | 7.830 | 7.900 | 7.735 | 28,590,240 |
| 2025-09-08 | 7.870 | 7.950 | 7.860 | 7.940 | 7.774 | 35,802,763 |
| 2025-09-05 | 7.830 | 7.880 | 7.790 | 7.870 | 7.706 | 32,081,869 |
| 2025-09-04 | 7.820 | 7.840 | 7.740 | 7.820 | 7.657 | 45,502,903 |
| 2025-09-03 | 7.930 | 7.970 | 7.720 | 7.810 | 7.647 | 48,154,387 |
| 2025-09-02 | 8.050 | 8.100 | 7.880 | 7.930 | 7.765 | 61,003,463 |
| 2025-09-01 | 8.120 | 8.140 | 8.030 | 8.070 | 7.902 | 51,325,641 |
| 2025-08-29 | 8.220 | 8.270 | 8.100 | 8.140 | 7.970 | 64,416,970 |
| 2025-08-28 | 8.110 | 8.260 | 8.010 | 8.210 | 8.039 | 66,951,012 |
| 2025-08-27 | 8.300 | 8.310 | 8.100 | 8.110 | 7.941 | 53,496,550 |
| 2025-08-26 | 8.240 | 8.320 | 8.160 | 8.280 | 8.107 | 64,049,736 |
| 2025-08-25 | 8.180 | 8.230 | 8.140 | 8.220 | 8.049 | 62,156,744 |
| 2025-08-22 | 8.170 | 8.190 | 8.070 | 8.150 | 7.980 | 51,748,035 |
| 2025-08-21 | 8.080 | 8.220 | 8.080 | 8.150 | 7.980 | 76,494,721 |
| 2025-08-20 | 8.030 | 8.080 | 8.020 | 8.070 | 7.902 | 44,322,152 |
| 2025-08-19 | 8.070 | 8.090 | 8.030 | 8.060 | 7.892 | 36,991,576 |
| 2025-08-18 | 8.100 | 8.120 | 8.050 | 8.070 | 7.902 | 49,801,211 |
| 2025-08-15 | 8.010 | 8.150 | 8.000 | 8.100 | 7.931 | 77,413,252 |
| 2025-08-14 | 8.160 | 8.170 | 7.980 | 8.000 | 7.833 | 51,066,751 |
| 2025-08-13 | 8.190 | 8.200 | 8.140 | 8.160 | 7.990 | 37,375,299 |
| 2025-08-12 | 8.160 | 8.180 | 8.130 | 8.180 | 8.009 | 27,810,660 |
| 2025-08-11 | 8.200 | 8.220 | 8.140 | 8.160 | 7.990 | 35,218,348 |
| 2025-08-08 | 8.140 | 8.210 | 8.130 | 8.180 | 8.009 | 27,137,235 |
| 2025-08-07 | 8.180 | 8.190 | 8.110 | 8.140 | 7.970 | 27,958,540 |
| 2025-08-06 | 8.190 | 8.200 | 8.120 | 8.170 | 8.000 | 30,789,558 |
| 2025-08-05 | 8.190 | 8.220 | 8.160 | 8.190 | 8.019 | 27,048,875 |
| 2025-08-04 | 8.140 | 8.200 | 8.110 | 8.190 | 8.019 | 35,094,655 |
| 2025-08-01 | 8.200 | 8.240 | 8.130 | 8.170 | 8.000 | 32,278,853 |
| 2025-07-31 | 8.370 | 8.380 | 8.190 | 8.210 | 8.039 | 55,309,560 |
| 2025-07-30 | 8.380 | 8.540 | 8.340 | 8.370 | 8.195 | 60,449,634 |
| 2025-07-29 | 8.340 | 8.410 | 8.300 | 8.390 | 8.215 | 40,326,570 |
| 2025-07-28 | 8.310 | 8.350 | 8.230 | 8.340 | 8.166 | 48,484,042 |
| 2025-07-25 | 8.300 | 8.380 | 8.240 | 8.300 | 8.127 | 43,640,698 |
| 2025-07-24 | 8.190 | 8.330 | 8.180 | 8.300 | 8.127 | 60,704,748 |
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.