Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.990	9.990	9.760	9.840	9.840	4,221,867
2026-04-21	9.850	10.150	9.820	9.980	9.980	4,458,180
2026-04-20	9.910	9.990	9.820	9.870	9.870	2,977,097
2026-04-17	10.180	10.180	9.860	9.920	9.920	4,296,800
2026-04-16	10.020	10.230	9.940	10.200	10.200	3,985,536
2026-04-15	10.110	10.130	9.960	9.980	9.980	2,874,900
2026-04-14	10.050	10.130	9.900	10.100	10.100	3,578,400
2026-04-13	9.880	10.130	9.860	9.990	9.990	3,226,500
2026-04-10	9.880	10.090	9.850	9.970	9.970	3,810,007
2026-04-09	10.050	10.110	9.820	9.820	9.820	4,250,856
2026-04-08	9.940	10.160	9.900	10.160	10.160	3,858,900
2026-04-07	9.840	9.880	9.710	9.810	9.810	2,686,000
2026-04-03	10.100	10.160	9.730	9.740	9.740	3,912,000
2026-04-02	10.420	10.470	10.030	10.090	10.090	4,143,589
2026-04-01	10.560	10.570	10.340	10.420	10.420	3,281,100
2026-03-31	10.530	10.680	10.320	10.320	10.320	3,924,702
2026-03-30	10.460	10.600	10.340	10.530	10.530	3,832,368
2026-03-27	10.310	10.900	10.170	10.690	10.690	5,966,046
2026-03-26	10.660	10.820	10.360	10.380	10.380	4,533,896
2026-03-25	10.750	10.900	10.650	10.730	10.730	4,507,192
2026-03-24	10.810	10.980	10.540	10.800	10.800	6,317,839
2026-03-23	10.510	11.200	10.370	10.760	10.760	9,237,346
2026-03-20	10.930	10.990	10.510	10.520	10.520	4,931,100
2026-03-19	11.180	11.310	10.880	10.920	10.920	3,694,172
2026-03-18	11.090	11.250	11.030	11.240	11.240	2,927,369
2026-03-17	11.240	11.380	11.080	11.080	11.080	3,671,681
2026-03-16	11.320	11.450	11.180	11.280	11.280	5,115,054
2026-03-13	11.160	11.800	11.080	11.480	11.480	9,872,819
2026-03-12	11.180	11.550	11.150	11.180	11.180	3,459,940
2026-03-11	11.210	11.360	11.140	11.210	11.210	2,917,481
2026-03-10	11.150	11.220	11.060	11.220	11.220	2,591,963
2026-03-09	10.980	11.080	10.810	11.060	11.060	2,444,900
2026-03-06	10.880	11.160	10.850	11.150	11.150	2,641,631
2026-03-05	11.030	11.080	10.860	10.900	10.900	2,939,549
2026-03-04	10.740	10.990	10.720	10.810	10.810	3,499,917
2026-03-03	11.230	11.390	10.840	10.850	10.850	5,809,082
2026-03-02	11.400	11.550	11.150	11.220	11.220	5,115,917
2026-02-27	11.560	11.710	11.510	11.640	11.640	3,272,953
2026-02-26	11.870	11.890	11.610	11.620	11.620	3,904,189
2026-02-25	11.980	12.030	11.820	11.870	11.870	3,962,100
2026-02-24	11.830	12.000	11.760	11.920	11.920	4,207,584
2026-02-13	11.730	11.890	11.690	11.690	11.690	2,679,722
2026-02-12	11.950	11.960	11.710	11.720	11.720	3,598,600
2026-02-11	11.880	12.000	11.850	11.900	11.900	2,802,600
2026-02-10	12.020	12.070	11.850	11.940	11.940	4,422,650
2026-02-09	11.750	12.150	11.700	12.050	12.050	6,452,553
2026-02-06	11.600	11.760	11.560	11.670	11.670	3,242,733
2026-02-05	11.650	11.790	11.580	11.690	11.690	2,686,100
2026-02-04	11.530	11.740	11.450	11.700	11.700	3,509,542
2026-02-03	11.500	11.620	11.370	11.550	11.550	4,946,318
2026-02-02	11.580	11.790	11.450	11.460	11.460	3,784,448
2026-01-30	11.500	11.660	11.350	11.570	11.570	4,504,485
2026-01-29	11.670	11.820	11.450	11.670	11.670	4,583,700
2026-01-28	11.870	11.870	11.620	11.640	11.640	4,889,100
2026-01-27	12.000	12.050	11.650	11.890	11.890	5,351,036
2026-01-26	12.420	12.490	11.910	12.000	12.000	9,247,742
2026-01-23	12.250	12.480	12.200	12.440	12.440	7,284,126
2026-01-22	12.100	12.350	12.100	12.250	12.250	5,280,100
2026-01-21	12.260	12.280	12.060	12.100	12.100	6,195,000
2026-01-20	12.240	12.550	12.140	12.350	12.350	8,253,476

← NewerPage 3 of 21 · 1,217 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.