China International Marine Containers Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.260 | 8.290 | 8.150 | 8.180 | 8.009 | 63,527,250 |
| 2025-07-22 | 8.120 | 8.240 | 8.080 | 8.240 | 8.068 | 66,503,172 |
| 2025-07-21 | 8.040 | 8.140 | 8.010 | 8.110 | 7.941 | 52,790,311 |
| 2025-07-18 | 7.950 | 8.080 | 7.920 | 8.040 | 7.872 | 50,222,276 |
| 2025-07-17 | 7.950 | 7.970 | 7.910 | 7.940 | 7.774 | 28,719,165 |
| 2025-07-16 | 7.900 | 8.010 | 7.880 | 7.930 | 7.765 | 32,649,342 |
| 2025-07-15 | 7.970 | 8.000 | 7.840 | 7.920 | 7.755 | 48,996,545 |
| 2025-07-14 | 7.940 | 8.020 | 7.940 | 7.990 | 7.823 | 38,165,556 |
| 2025-07-11 | 7.950 | 7.980 | 7.910 | 7.940 | 7.774 | 57,520,445 |
| 2025-07-10 | 8.030 | 8.110 | 8.020 | 8.090 | 7.749 | 33,179,134 |
| 2025-07-09 | 8.070 | 8.090 | 8.030 | 8.040 | 7.701 | 31,756,243 |
| 2025-07-08 | 8.030 | 8.060 | 8.000 | 8.060 | 7.720 | 27,969,067 |
| 2025-07-07 | 8.000 | 8.060 | 7.960 | 8.030 | 7.691 | 29,801,734 |
| 2025-07-04 | 8.100 | 8.100 | 8.000 | 8.020 | 7.682 | 51,618,297 |
| 2025-07-03 | 8.300 | 8.300 | 8.100 | 8.110 | 7.768 | 85,857,585 |
| 2025-07-02 | 8.050 | 8.360 | 8.050 | 8.300 | 7.950 | 151,813,407 |
| 2025-07-01 | 7.860 | 7.900 | 7.830 | 7.890 | 7.557 | 30,647,964 |
| 2025-06-30 | 7.880 | 7.890 | 7.820 | 7.860 | 7.529 | 32,502,672 |
| 2025-06-27 | 7.850 | 7.930 | 7.850 | 7.870 | 7.538 | 36,560,584 |
| 2025-06-26 | 7.860 | 7.920 | 7.820 | 7.870 | 7.538 | 47,150,340 |
| 2025-06-25 | 7.840 | 7.870 | 7.790 | 7.860 | 7.529 | 36,493,250 |
| 2025-06-24 | 7.790 | 7.840 | 7.770 | 7.840 | 7.509 | 46,033,640 |
| 2025-06-23 | 7.690 | 7.940 | 7.670 | 7.850 | 7.519 | 57,244,352 |
| 2025-06-20 | 7.690 | 7.730 | 7.660 | 7.720 | 7.395 | 25,378,750 |
| 2025-06-19 | 7.700 | 7.760 | 7.660 | 7.710 | 7.385 | 31,640,260 |
| 2025-06-18 | 7.800 | 7.800 | 7.670 | 7.740 | 7.414 | 38,425,041 |
| 2025-06-17 | 7.800 | 7.820 | 7.740 | 7.810 | 7.481 | 27,333,367 |
| 2025-06-16 | 7.890 | 7.930 | 7.780 | 7.830 | 7.500 | 40,128,981 |
| 2025-06-13 | 7.740 | 7.900 | 7.730 | 7.880 | 7.548 | 58,080,526 |
| 2025-06-12 | 7.770 | 7.790 | 7.720 | 7.770 | 7.442 | 26,308,694 |
| 2025-06-11 | 7.760 | 7.840 | 7.750 | 7.790 | 7.462 | 33,204,688 |
| 2025-06-10 | 7.820 | 7.860 | 7.670 | 7.740 | 7.414 | 48,485,129 |
| 2025-06-09 | 7.750 | 7.830 | 7.750 | 7.800 | 7.471 | 30,166,667 |
| 2025-06-06 | 7.770 | 7.780 | 7.720 | 7.750 | 7.423 | 21,791,550 |
| 2025-06-05 | 7.750 | 7.810 | 7.720 | 7.760 | 7.433 | 29,961,200 |
| 2025-06-04 | 7.740 | 7.820 | 7.700 | 7.760 | 7.433 | 32,680,916 |
| 2025-06-03 | 7.700 | 7.750 | 7.660 | 7.740 | 7.414 | 22,739,166 |
| 2025-05-30 | 7.800 | 7.810 | 7.720 | 7.730 | 7.404 | 28,522,108 |
| 2025-05-29 | 7.790 | 7.860 | 7.760 | 7.830 | 7.500 | 30,323,689 |
| 2025-05-28 | 7.730 | 7.790 | 7.710 | 7.770 | 7.442 | 22,797,860 |
| 2025-05-27 | 7.810 | 7.820 | 7.660 | 7.740 | 7.414 | 41,505,949 |
| 2025-05-26 | 7.920 | 7.940 | 7.790 | 7.810 | 7.481 | 38,940,297 |
| 2025-05-23 | 8.000 | 8.010 | 7.910 | 7.920 | 7.586 | 36,482,947 |
| 2025-05-22 | 8.030 | 8.090 | 7.890 | 7.910 | 7.577 | 46,421,220 |
| 2025-05-21 | 8.060 | 8.060 | 8.010 | 8.050 | 7.711 | 34,471,355 |
| 2025-05-20 | 8.090 | 8.140 | 8.000 | 8.080 | 7.739 | 49,998,639 |
| 2025-05-19 | 8.160 | 8.290 | 8.090 | 8.110 | 7.768 | 61,387,515 |
| 2025-05-16 | 8.440 | 8.450 | 8.160 | 8.220 | 7.873 | 90,119,092 |
| 2025-05-15 | 8.550 | 8.760 | 8.360 | 8.390 | 8.036 | 145,724,846 |
| 2025-05-14 | 8.000 | 8.360 | 7.990 | 8.350 | 7.998 | 111,617,321 |
| 2025-05-13 | 8.190 | 8.230 | 7.970 | 8.020 | 7.682 | 74,343,248 |
| 2025-05-12 | 7.780 | 7.990 | 7.760 | 7.990 | 7.653 | 82,051,753 |
| 2025-05-09 | 7.800 | 7.810 | 7.670 | 7.690 | 7.366 | 33,627,081 |
| 2025-05-08 | 7.710 | 7.850 | 7.680 | 7.790 | 7.462 | 46,059,683 |
| 2025-05-07 | 7.850 | 7.860 | 7.670 | 7.720 | 7.395 | 63,519,223 |
| 2025-05-06 | 7.580 | 7.810 | 7.570 | 7.790 | 7.462 | 72,859,271 |
| 2025-04-30 | 7.580 | 7.590 | 7.540 | 7.550 | 7.232 | 33,998,458 |
| 2025-04-29 | 7.630 | 7.640 | 7.570 | 7.590 | 7.270 | 34,083,866 |
| 2025-04-28 | 7.590 | 7.620 | 7.560 | 7.580 | 7.260 | 32,262,705 |
| 2025-04-25 | 7.610 | 7.650 | 7.560 | 7.590 | 7.270 | 41,334,877 |
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.