Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.960	9.010	8.400	8.890	8.890	10,346,299
2026-07-20	9.700	9.930	8.770	8.950	8.950	11,266,260
2026-07-17	10.640	10.870	9.630	9.680	9.680	9,254,901
2026-07-16	10.780	10.940	10.410	10.620	10.620	8,915,729
2026-07-15	10.750	11.160	10.550	10.890	10.890	7,994,727
2026-07-14	10.700	11.200	10.500	10.830	10.830	10,222,691
2026-07-13	12.160	12.200	10.740	10.810	10.810	14,984,438
2026-07-10	12.150	12.750	11.990	12.330	12.330	10,993,348
2026-07-09	12.150	12.420	11.830	12.330	12.330	9,657,801
2026-07-08	12.370	12.670	12.000	12.130	12.130	10,714,500
2026-07-07	12.540	13.150	12.450	12.610	12.610	15,790,359
2026-07-06	12.560	13.110	12.450	12.530	12.530	17,286,200
2026-07-03	12.190	12.660	11.970	12.450	12.450	15,862,379
2026-07-02	12.100	12.700	11.970	12.200	12.200	12,395,148
2026-07-01	12.510	12.920	12.190	12.220	12.220	14,354,000
2026-06-30	11.650	12.940	11.450	12.560	12.560	24,264,266
2026-06-29	10.530	12.160	10.260	11.720	11.720	25,398,473
2026-06-26	10.770	11.170	10.490	10.570	10.570	10,492,204
2026-06-25	11.450	12.080	10.810	10.980	10.980	18,024,549
2026-06-24	11.380	11.580	11.160	11.430	11.430	9,478,718
2026-06-23	11.580	11.770	11.410	11.420	11.420	9,711,344
2026-06-22	11.900	12.150	11.500	11.640	11.640	14,401,193
2026-06-18	11.700	12.490	11.530	12.040	12.040	22,464,600
2026-06-17	10.710	11.990	10.650	11.850	11.850	25,951,733
2026-06-16	10.840	11.100	10.580	10.990	10.990	19,902,025
2026-06-15	11.700	11.800	10.740	10.870	10.870	27,909,090
2026-06-12	11.390	12.060	11.170	11.910	11.910	36,779,488
2026-06-11	9.360	11.380	9.250	11.380	11.380	24,606,503
2026-06-10	9.100	9.930	8.990	9.480	9.480	12,198,970
2026-06-09	8.870	9.650	8.760	9.210	9.210	10,221,574
2026-06-08	8.750	8.970	8.610	8.770	8.770	4,696,988
2026-06-05	8.730	9.060	8.600	8.910	8.910	4,264,002
2026-06-04	8.780	8.870	8.620	8.720	8.720	3,947,269
2026-06-03	9.130	9.160	8.770	8.830	8.830	4,929,300
2026-06-02	9.420	9.520	9.100	9.140	9.140	4,160,815
2026-06-01	9.080	9.490	9.020	9.430	9.430	4,854,812
2026-05-29	9.150	9.350	9.050	9.080	9.080	5,123,181
2026-05-28	9.350	9.360	8.930	9.180	9.180	5,757,500
2026-05-27	9.830	9.830	9.290	9.360	9.360	6,995,760
2026-05-26	9.930	10.280	9.600	9.850	9.850	6,236,474
2026-05-25	10.090	10.280	9.900	10.050	10.050	5,427,347
2026-05-22	10.290	10.390	9.960	10.030	10.030	6,546,883
2026-05-21	10.440	10.780	10.230	10.290	10.290	5,659,722
2026-05-20	10.450	10.480	10.230	10.410	10.410	4,854,323
2026-05-19	10.150	10.840	10.150	10.580	10.580	7,985,192
2026-05-18	10.170	10.230	9.960	10.170	10.170	3,846,500
2026-05-15	10.360	10.420	10.150	10.250	10.250	3,839,500
2026-05-14	10.400	10.450	10.180	10.190	10.190	4,564,300
2026-05-13	10.400	10.470	10.320	10.350	10.350	3,148,321
2026-05-12	10.710	10.780	10.410	10.420	10.420	3,947,488
2026-05-11	10.620	10.770	10.550	10.710	10.710	3,669,100
2026-05-08	10.450	10.630	10.420	10.600	10.600	4,230,600
2026-05-07	10.350	10.660	10.350	10.440	10.440	4,538,496
2026-05-06	10.500	10.580	10.300	10.350	10.350	4,623,000
2026-04-30	10.360	10.560	10.330	10.460	10.460	3,245,066
2026-04-29	10.320	10.540	10.310	10.400	10.400	4,520,583
2026-04-28	10.260	10.600	10.230	10.430	10.430	6,878,083
2026-04-27	10.110	10.380	10.000	10.360	10.360	5,660,300
2026-04-24	10.000	10.310	9.980	10.110	10.110	5,761,216
2026-04-23	9.800	10.350	9.780	10.040	10.040	6,957,658

← NewerPage 2 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.