China International Marine Containers Group Ltd historical data

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

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

← NewerPage 5 of 21 · 1,217 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.