China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.610	7.650	7.560	7.590	7.270	41,334,877
2025-04-24	7.640	7.750	7.550	7.600	7.280	59,679,512
2025-04-23	7.580	7.630	7.540	7.600	7.280	47,144,123
2025-04-22	7.550	7.590	7.520	7.540	7.222	33,146,084
2025-04-21	7.510	7.590	7.490	7.570	7.251	36,372,907
2025-04-18	7.480	7.540	7.430	7.500	7.184	31,714,524
2025-04-17	7.600	7.640	7.500	7.500	7.184	54,422,400
2025-04-16	7.770	7.870	7.600	7.680	7.356	88,909,795
2025-04-15	7.670	7.670	7.500	7.550	7.232	36,757,830
2025-04-14	7.650	7.710	7.610	7.660	7.337	44,457,727
2025-04-11	7.600	7.680	7.530	7.580	7.260	48,896,051
2025-04-10	7.660	7.740	7.530	7.620	7.299	65,399,090
2025-04-09	7.280	7.550	7.040	7.490	7.174	72,894,011
2025-04-08	7.370	7.480	7.230	7.380	7.069	95,122,153
2025-04-07	7.700	7.860	7.540	7.540	7.222	49,742,340
2025-04-03	8.480	8.560	8.360	8.380	8.027	46,775,936
2025-04-02	8.640	8.700	8.550	8.560	8.199	50,280,501
2025-04-01	8.780	8.910	8.640	8.650	8.285	67,775,773
2025-03-31	9.000	9.000	8.750	8.790	8.419	69,839,141
2025-03-28	9.230	9.250	8.950	9.000	8.621	71,159,256
2025-03-27	9.200	9.240	9.010	9.180	8.793	73,617,855
2025-03-26	9.410	9.620	9.210	9.240	8.850	96,146,277
2025-03-25	9.990	9.990	9.500	9.540	9.138	132,787,401
2025-03-24	10.030	10.150	9.400	10.070	9.645	198,523,280
2025-03-21	9.130	9.680	9.110	9.560	9.157	134,589,286
2025-03-20	9.050	9.240	9.000	9.130	8.745	67,933,846
2025-03-19	9.100	9.120	8.980	9.010	8.630	59,001,460
2025-03-18	8.980	9.110	8.800	9.030	8.649	81,362,141
2025-03-17	9.130	9.350	8.860	8.890	8.515	133,477,537
2025-03-14	8.530	8.800	8.490	8.740	8.372	64,840,080
2025-03-13	8.300	8.380	8.260	8.380	8.027	18,351,616
2025-03-12	8.320	8.340	8.240	8.300	7.950	17,148,904
2025-03-11	8.260	8.330	8.200	8.320	7.969	15,116,116
2025-03-10	8.400	8.410	8.280	8.300	7.950	20,361,456
2025-03-07	8.320	8.490	8.280	8.420	8.065	29,926,169
2025-03-06	8.300	8.320	8.200	8.310	7.960	23,707,398
2025-03-05	8.260	8.310	8.180	8.280	7.931	16,219,101
2025-03-04	8.170	8.250	8.120	8.230	7.883	16,996,926
2025-03-03	8.160	8.250	8.140	8.210	7.864	24,701,425
2025-02-28	8.230	8.270	8.120	8.140	7.797	21,877,321
2025-02-27	8.300	8.310	8.180	8.240	7.893	19,533,210
2025-02-26	8.280	8.320	8.250	8.290	7.941	21,826,083
2025-02-25	8.220	8.320	8.200	8.260	7.912	28,017,490
2025-02-24	8.310	8.370	8.200	8.200	7.854	39,454,023
2025-02-21	8.280	8.430	8.210	8.300	7.950	42,021,426
2025-02-20	8.170	8.190	8.080	8.090	7.749	22,071,237
2025-02-19	8.200	8.230	8.150	8.190	7.845	22,539,738
2025-02-18	8.210	8.320	8.170	8.180	7.835	35,040,813
2025-02-17	8.170	8.220	8.080	8.200	7.854	24,611,566
2025-02-14	8.100	8.170	8.070	8.160	7.816	20,396,796
2025-02-13	8.250	8.300	8.100	8.110	7.768	26,691,565
2025-02-12	8.180	8.310	8.150	8.230	7.883	37,754,655
2025-02-11	8.070	8.280	8.060	8.140	7.797	41,530,000
2025-02-10	8.040	8.120	8.020	8.050	7.711	36,410,940
2025-02-07	7.950	8.090	7.900	8.050	7.711	42,365,069
2025-02-06	8.040	8.090	7.860	7.970	7.634	43,500,652
2025-02-05	8.140	8.200	8.030	8.090	7.749	53,894,614
2025-01-27	7.810	8.240	7.810	8.170	7.826	80,058,447
2025-01-24	7.550	7.630	7.540	7.560	7.241	19,953,561
2025-01-23	7.570	7.640	7.550	7.550	7.232	20,636,574

← NewerPage 7 of 21 · 1,218 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.