China International Marine Containers Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.580 | 7.580 | 7.480 | 7.520 | 7.203 | 12,388,123 |
| 2025-01-21 | 7.680 | 7.700 | 7.540 | 7.590 | 7.270 | 13,491,417 |
| 2025-01-20 | 7.670 | 7.740 | 7.630 | 7.670 | 7.347 | 15,039,850 |
| 2025-01-17 | 7.580 | 7.670 | 7.540 | 7.640 | 7.318 | 11,544,429 |
| 2025-01-16 | 7.640 | 7.650 | 7.530 | 7.600 | 7.280 | 14,409,663 |
| 2025-01-15 | 7.580 | 7.620 | 7.530 | 7.550 | 7.232 | 14,807,353 |
| 2025-01-14 | 7.350 | 7.590 | 7.330 | 7.580 | 7.260 | 20,296,058 |
| 2025-01-13 | 7.310 | 7.400 | 7.290 | 7.350 | 7.040 | 16,023,250 |
| 2025-01-10 | 7.400 | 7.450 | 7.330 | 7.330 | 7.021 | 13,961,415 |
| 2025-01-09 | 7.480 | 7.500 | 7.390 | 7.400 | 7.088 | 15,522,810 |
| 2025-01-08 | 7.510 | 7.550 | 7.360 | 7.500 | 7.184 | 23,504,451 |
| 2025-01-07 | 7.520 | 7.600 | 7.450 | 7.510 | 7.193 | 16,891,452 |
| 2025-01-06 | 7.480 | 7.570 | 7.440 | 7.560 | 7.241 | 18,120,965 |
| 2025-01-03 | 7.580 | 7.690 | 7.460 | 7.480 | 7.165 | 24,363,137 |
| 2025-01-02 | 7.770 | 7.800 | 7.490 | 7.550 | 7.232 | 26,182,280 |
| 2024-12-31 | 7.910 | 7.960 | 7.740 | 7.770 | 7.442 | 29,164,706 |
| 2024-12-30 | 7.890 | 8.000 | 7.840 | 7.910 | 7.577 | 32,608,213 |
| 2024-12-27 | 7.820 | 7.930 | 7.820 | 7.890 | 7.557 | 31,690,316 |
| 2024-12-26 | 7.880 | 7.890 | 7.760 | 7.830 | 7.500 | 26,079,603 |
| 2024-12-25 | 7.900 | 7.910 | 7.830 | 7.890 | 7.557 | 14,274,616 |
| 2024-12-24 | 7.850 | 7.970 | 7.850 | 7.890 | 7.557 | 21,261,862 |
| 2024-12-23 | 7.870 | 7.980 | 7.860 | 7.870 | 7.538 | 21,600,846 |
| 2024-12-20 | 7.950 | 7.970 | 7.870 | 7.870 | 7.538 | 18,886,402 |
| 2024-12-19 | 7.910 | 7.980 | 7.830 | 7.960 | 7.624 | 19,743,291 |
| 2024-12-18 | 8.010 | 8.130 | 7.960 | 7.980 | 7.644 | 24,528,210 |
| 2024-12-17 | 7.970 | 8.070 | 7.960 | 7.990 | 7.653 | 21,212,538 |
| 2024-12-16 | 8.020 | 8.090 | 7.930 | 7.970 | 7.634 | 23,581,971 |
| 2024-12-13 | 8.140 | 8.150 | 8.030 | 8.040 | 7.701 | 27,176,433 |
| 2024-12-12 | 8.150 | 8.170 | 8.090 | 8.160 | 7.816 | 24,616,266 |
| 2024-12-11 | 8.050 | 8.160 | 8.050 | 8.160 | 7.816 | 25,143,820 |
| 2024-12-10 | 8.250 | 8.280 | 8.060 | 8.070 | 7.730 | 32,784,648 |
| 2024-12-09 | 8.130 | 8.180 | 8.040 | 8.080 | 7.739 | 23,802,220 |
| 2024-12-06 | 8.010 | 8.140 | 8.000 | 8.120 | 7.778 | 24,640,422 |
| 2024-12-05 | 8.050 | 8.090 | 7.930 | 8.010 | 7.672 | 28,894,087 |
| 2024-12-04 | 8.200 | 8.210 | 8.050 | 8.090 | 7.749 | 28,288,132 |
| 2024-12-03 | 8.270 | 8.270 | 8.160 | 8.240 | 7.893 | 19,453,728 |
| 2024-12-02 | 8.160 | 8.290 | 8.140 | 8.250 | 7.902 | 19,375,551 |
| 2024-11-29 | 8.050 | 8.180 | 8.030 | 8.130 | 7.787 | 20,949,248 |
| 2024-11-28 | 8.160 | 8.170 | 8.030 | 8.040 | 7.701 | 23,121,457 |
| 2024-11-27 | 8.140 | 8.160 | 8.000 | 8.160 | 7.816 | 22,447,290 |
| 2024-11-26 | 8.250 | 8.260 | 8.120 | 8.150 | 7.806 | 20,455,675 |
| 2024-11-25 | 8.330 | 8.440 | 8.190 | 8.280 | 7.931 | 18,602,212 |
| 2024-11-22 | 8.520 | 8.550 | 8.330 | 8.330 | 7.979 | 28,462,648 |
| 2024-11-21 | 8.520 | 8.650 | 8.490 | 8.510 | 8.151 | 26,497,390 |
| 2024-11-20 | 8.520 | 8.580 | 8.460 | 8.550 | 8.190 | 28,169,420 |
| 2024-11-19 | 8.600 | 8.620 | 8.420 | 8.560 | 8.199 | 33,225,821 |
| 2024-11-18 | 8.540 | 8.810 | 8.530 | 8.630 | 8.266 | 51,000,145 |
| 2024-11-15 | 8.410 | 8.560 | 8.400 | 8.450 | 8.094 | 25,298,865 |
| 2024-11-14 | 8.650 | 8.670 | 8.430 | 8.450 | 8.094 | 26,075,409 |
| 2024-11-13 | 8.570 | 8.720 | 8.550 | 8.660 | 8.295 | 25,501,335 |
| 2024-11-12 | 8.620 | 8.740 | 8.550 | 8.610 | 8.247 | 43,624,257 |
| 2024-11-11 | 8.710 | 8.710 | 8.500 | 8.610 | 8.247 | 37,032,402 |
| 2024-11-08 | 8.870 | 8.930 | 8.680 | 8.730 | 8.362 | 37,616,896 |
| 2024-11-07 | 8.610 | 8.820 | 8.570 | 8.820 | 8.448 | 40,035,297 |
| 2024-11-06 | 8.780 | 8.870 | 8.630 | 8.680 | 8.314 | 37,309,118 |
| 2024-11-05 | 8.710 | 8.830 | 8.570 | 8.780 | 8.410 | 43,460,637 |
| 2024-11-04 | 8.490 | 8.730 | 8.410 | 8.690 | 8.324 | 37,276,595 |
| 2024-11-01 | 8.600 | 8.720 | 8.490 | 8.520 | 8.161 | 34,798,938 |
| 2024-10-31 | 8.710 | 8.710 | 8.430 | 8.630 | 8.266 | 40,403,608 |
| 2024-10-30 | 8.460 | 8.810 | 8.450 | 8.650 | 8.285 | 52,607,928 |
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.