Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.270	11.590	11.220	11.490	11.490	2,961,100
2024-07-24	11.560	11.700	11.290	11.350	11.350	5,096,448
2024-07-23	12.000	12.090	11.590	11.620	11.620	3,388,348
2024-07-22	12.160	12.210	11.930	12.010	12.010	4,000,900
2024-07-19	11.860	12.270	11.780	12.160	12.160	5,378,500
2024-07-18	11.770	12.020	11.600	11.980	11.980	3,961,224
2024-07-17	12.080	12.110	11.850	11.870	11.870	3,900,300
2024-07-16	12.220	12.240	11.980	12.120	12.120	3,423,100
2024-07-15	12.610	12.610	12.160	12.220	12.220	4,441,500
2024-07-12	12.560	13.040	12.560	12.670	12.670	5,739,124
2024-07-11	12.520	12.720	12.350	12.700	12.700	5,753,024
2024-07-10	12.350	12.510	12.170	12.170	12.170	3,830,700
2024-07-09	12.020	12.380	11.810	12.370	12.370	5,237,400
2024-07-08	12.440	12.470	11.990	12.080	12.080	4,442,300
2024-07-05	12.480	12.500	12.200	12.440	12.440	3,828,324
2024-07-04	12.990	12.990	12.350	12.410	12.410	5,766,082
2024-07-03	12.970	13.160	12.800	12.840	12.840	4,369,508
2024-07-02	13.310	13.320	12.930	13.010	13.010	5,594,400
2024-07-01	12.820	13.330	12.730	13.320	13.320	6,884,628
2024-06-28	13.050	13.280	12.750	12.820	12.820	6,305,749
2024-06-27	13.280	13.420	13.030	13.090	13.090	4,913,500
2024-06-26	12.940	13.400	12.800	13.350	13.350	6,713,100
2024-06-25	12.700	13.170	12.680	13.030	13.030	7,029,600
2024-06-24	13.180	13.180	12.630	12.690	12.690	6,265,842
2024-06-21	13.340	13.380	13.150	13.230	13.230	4,397,642
2024-06-20	13.610	13.710	13.250	13.270	13.270	7,807,188
2024-06-19	13.990	14.050	13.710	13.710	13.710	7,219,226
2024-06-18	14.240	14.340	13.980	14.050	14.050	7,827,100
2024-06-17	14.460	14.650	14.220	14.220	14.220	6,568,320
2024-06-14	14.250	14.660	14.120	14.600	14.600	7,615,170
2024-06-13	14.630	14.660	14.200	14.290	14.290	6,826,730
2024-06-12	14.500	14.810	14.350	14.670	14.670	6,642,600
2024-06-11	14.310	14.580	13.900	14.500	14.500	6,722,500
2024-06-07	14.600	14.710	13.980	14.320	14.320	9,674,600
2024-06-06	15.330	15.510	14.350	14.470	14.470	14,059,983
2024-06-05	16.180	16.330	15.470	15.510	15.510	11,259,804
2024-06-04	15.700	16.480	15.200	16.390	16.390	15,933,396
2024-06-03	15.490	15.950	15.150	15.780	15.780	10,374,996
2024-05-31	15.580	15.760	15.480	15.550	15.550	7,749,200
2024-05-30	15.530	15.800	15.400	15.610	15.610	9,140,259
2024-05-29	16.170	16.300	15.520	15.740	15.740	14,070,578
2024-05-28	17.730	18.000	15.900	16.020	16.020	17,332,080
2024-05-27	17.410	18.270	17.350	18.270	17.670	14,819,620
2024-05-24	17.730	18.030	17.100	17.370	16.800	13,261,176
2024-05-23	18.600	18.790	17.600	17.760	17.177	20,809,513
2024-05-22	19.460	20.300	18.830	19.060	18.434	26,328,016
2024-05-21	18.680	19.900	18.180	19.590	18.947	23,520,437
2024-05-20	19.800	20.630	18.910	19.070	18.444	28,015,846
2024-05-17	18.800	20.600	18.530	20.320	19.653	32,659,583
2024-05-16	18.400	20.920	17.780	19.270	18.637	36,528,192
2024-05-15	17.110	18.500	17.050	18.350	17.747	30,592,112
2024-05-14	17.570	18.280	17.180	17.320	16.751	23,259,904
2024-05-13	16.600	18.380	16.370	18.020	17.428	30,616,509
2024-05-10	16.470	17.350	15.760	17.020	16.461	27,650,817
2024-05-09	16.000	16.620	16.000	16.600	16.055	15,668,655
2024-05-08	16.440	16.680	15.900	16.010	15.484	16,320,808
2024-05-07	16.810	16.990	16.430	16.820	16.268	19,850,563
2024-05-06	16.810	17.740	16.540	17.160	16.597	28,313,282
2024-04-30	15.740	17.600	15.610	16.720	16.171	32,036,052
2024-04-29	15.280	16.100	15.220	15.980	15.455	21,972,297

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.6000 CNY
2023-05-25	0.6000 CNY
2022-09-27	0.3000 CNY
2022-05-20	0.3000 CNY
2021-05-27	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.