Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.230	12.520	12.090	12.230	12.230	6,177,381
2026-01-16	12.300	12.450	12.030	12.350	12.350	6,945,216
2026-01-15	12.450	12.470	12.160	12.250	12.250	7,071,272
2026-01-14	12.420	12.850	12.330	12.510	12.510	10,862,900
2026-01-13	12.700	12.880	12.360	12.410	12.410	9,908,800
2026-01-12	12.170	13.080	12.040	12.820	12.820	19,365,336
2026-01-09	12.280	12.280	11.920	12.040	12.040	8,940,396
2026-01-08	12.110	12.280	12.030	12.220	12.220	4,821,496
2026-01-07	12.210	12.480	12.130	12.160	12.160	7,462,228
2026-01-06	12.510	12.690	12.220	12.290	12.290	10,002,595
2026-01-05	12.990	12.990	12.110	12.500	12.500	24,581,557
2025-12-31	11.290	12.100	11.290	11.790	11.790	11,522,604
2025-12-30	11.300	11.390	11.150	11.270	11.270	2,905,537
2025-12-29	11.250	11.310	11.140	11.300	11.300	3,288,903
2025-12-26	11.460	11.460	11.200	11.230	11.230	3,987,000
2025-12-25	11.360	11.450	11.290	11.450	11.450	2,472,600
2025-12-24	11.220	11.350	11.130	11.340	11.340	2,536,600
2025-12-23	11.380	11.390	11.170	11.200	11.200	2,850,884
2025-12-22	11.570	11.570	11.380	11.410	11.410	3,457,900
2025-12-19	11.350	11.550	11.340	11.530	11.530	3,558,400
2025-12-18	11.170	11.530	11.120	11.380	11.380	4,299,639
2025-12-17	11.220	11.280	10.910	11.280	11.280	4,349,556
2025-12-16	11.240	11.370	11.140	11.220	11.220	3,246,044
2025-12-15	11.260	11.360	11.160	11.300	11.300	2,530,600
2025-12-12	11.350	11.500	11.280	11.310	11.310	3,594,900
2025-12-11	11.720	11.740	11.340	11.340	11.340	4,766,419
2025-12-10	11.700	11.830	11.600	11.740	11.740	3,497,100
2025-12-09	11.920	11.970	11.720	11.740	11.740	3,159,554
2025-12-08	11.940	12.100	11.850	11.920	11.920	3,995,173
2025-12-05	11.810	12.030	11.640	11.930	11.930	4,221,380
2025-12-04	12.140	12.170	11.740	11.820	11.820	5,517,700
2025-12-03	12.360	12.430	12.060	12.110	12.110	3,902,906
2025-12-02	12.310	12.490	12.200	12.350	12.350	4,207,600
2025-12-01	12.470	12.580	12.270	12.310	12.310	4,480,509
2025-11-28	12.330	12.500	12.160	12.500	12.500	4,305,425
2025-11-27	12.270	12.440	12.170	12.320	12.320	3,406,903
2025-11-26	12.450	12.570	12.220	12.270	12.270	3,427,556
2025-11-25	12.450	12.570	12.330	12.500	12.500	3,099,403
2025-11-24	12.310	12.450	12.210	12.380	12.380	3,327,600
2025-11-21	12.630	12.800	12.170	12.210	12.210	6,035,136
2025-11-20	12.730	13.000	12.490	12.720	12.720	5,564,816
2025-11-19	12.810	12.940	12.620	12.660	12.660	4,112,661
2025-11-18	12.930	13.130	12.860	12.920	12.920	4,928,098
2025-11-17	12.750	12.990	12.710	12.960	12.960	4,487,668
2025-11-14	12.800	13.080	12.740	12.790	12.790	5,367,304
2025-11-13	12.800	12.910	12.640	12.880	12.880	4,708,752
2025-11-12	12.890	12.890	12.680	12.830	12.830	3,551,850
2025-11-11	12.610	12.930	12.610	12.880	12.880	5,737,591
2025-11-10	12.490	12.680	12.420	12.660	12.660	3,391,249
2025-11-07	12.500	12.530	12.390	12.470	12.470	3,223,097
2025-11-06	12.750	12.750	12.480	12.490	12.490	4,334,752
2025-11-05	12.580	12.800	12.520	12.690	12.690	5,637,786
2025-11-04	12.490	12.580	12.410	12.560	12.560	3,307,258
2025-11-03	12.550	12.600	12.470	12.550	12.550	3,549,599
2025-10-31	12.250	12.550	12.160	12.530	12.530	6,255,798
2025-10-30	12.140	12.740	12.120	12.320	12.320	9,189,925
2025-10-29	12.320	12.450	12.050	12.180	12.180	6,239,729
2025-10-28	12.200	12.610	12.200	12.520	12.520	4,989,809
2025-10-27	12.400	12.430	12.210	12.340	12.340	4,221,227
2025-10-24	12.410	12.500	12.300	12.320	12.320	4,012,695

← NewerPage 4 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.