Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.300	12.380	12.160	12.370	12.370	2,657,300
2025-10-22	12.500	12.500	12.300	12.340	12.340	3,869,968
2025-10-21	12.070	12.620	12.000	12.450	12.450	7,207,130
2025-10-20	12.030	12.090	11.890	11.960	11.960	3,368,121
2025-10-17	12.220	12.320	11.910	11.910	11.910	4,263,782
2025-10-16	12.420	12.490	12.260	12.270	12.270	2,668,900
2025-10-15	12.330	12.500	12.300	12.450	12.450	3,187,308
2025-10-14	12.460	12.600	12.280	12.300	12.300	3,589,708
2025-10-13	12.170	12.460	11.950	12.420	12.420	4,436,650
2025-10-10	12.580	12.800	12.510	12.640	12.640	3,690,800
2025-10-09	12.730	12.750	12.580	12.620	12.620	4,502,924
2025-09-30	12.750	12.900	12.660	12.790	12.790	3,365,456
2025-09-29	12.640	12.690	12.330	12.650	12.650	4,376,031
2025-09-26	12.740	12.800	12.580	12.640	12.640	3,535,243
2025-09-25	12.950	13.110	12.720	12.730	12.730	4,443,057
2025-09-24	12.800	12.970	12.700	12.970	12.970	3,749,000
2025-09-23	13.030	13.120	12.440	12.800	12.800	6,642,310
2025-09-22	13.170	13.250	12.960	13.050	13.050	3,733,500
2025-09-19	13.290	13.300	13.040	13.160	13.160	4,974,437
2025-09-18	13.750	13.890	13.140	13.300	13.300	8,713,294
2025-09-17	13.460	13.970	13.440	13.740	13.740	8,761,436
2025-09-16	13.190	13.600	13.150	13.500	13.500	5,899,100
2025-09-15	13.190	13.310	12.930	13.190	13.190	5,436,200
2025-09-12	13.510	13.630	13.360	13.430	13.430	4,379,070
2025-09-11	13.270	13.540	13.080	13.530	13.530	5,194,213
2025-09-10	13.360	13.490	13.260	13.310	13.310	3,954,156
2025-09-09	13.660	13.690	13.340	13.390	13.390	4,801,313
2025-09-08	13.400	13.990	13.400	13.670	13.670	7,889,347
2025-09-05	13.230	13.450	13.180	13.450	13.450	4,681,738
2025-09-04	13.230	13.450	13.010	13.240	13.240	7,106,157
2025-09-03	13.700	13.890	13.130	13.230	13.230	6,803,363
2025-09-02	13.880	14.020	13.250	13.580	13.580	9,462,855
2025-09-01	13.770	14.030	13.730	13.900	13.900	6,106,700
2025-08-29	13.950	14.000	13.650	13.730	13.730	10,720,300
2025-08-28	14.100	14.410	13.660	14.180	14.180	9,282,705
2025-08-27	14.770	14.800	14.050	14.060	14.060	9,537,100
2025-08-26	14.750	14.910	14.670	14.740	14.740	7,964,067
2025-08-25	14.470	14.850	14.460	14.810	14.810	12,417,486
2025-08-22	14.550	14.560	14.350	14.450	14.450	6,864,508
2025-08-21	14.730	14.750	14.500	14.570	14.570	8,103,700
2025-08-20	14.580	14.750	14.480	14.680	14.680	7,923,736
2025-08-19	14.410	14.790	14.270	14.680	14.680	12,216,170
2025-08-18	14.390	14.450	14.280	14.400	14.400	9,078,443
2025-08-15	14.010	14.250	14.000	14.230	14.230	7,210,659
2025-08-14	14.450	14.460	13.900	13.950	13.950	9,172,600
2025-08-13	14.400	14.460	14.250	14.440	14.440	7,095,700
2025-08-12	14.380	14.450	14.180	14.320	14.320	4,944,900
2025-08-11	14.210	14.400	14.160	14.350	14.350	6,489,110
2025-08-08	14.450	14.500	14.150	14.160	14.160	6,852,454
2025-08-07	14.500	14.540	14.300	14.370	14.370	7,879,041
2025-08-06	14.200	14.720	14.110	14.540	14.540	12,118,055
2025-08-05	14.250	14.450	14.170	14.200	14.200	7,691,900
2025-08-04	14.120	14.200	14.050	14.200	14.200	5,278,457
2025-08-01	14.180	14.300	14.040	14.240	14.240	7,453,700
2025-07-31	14.310	14.470	14.050	14.160	14.160	11,192,039
2025-07-30	14.780	15.010	14.350	14.380	14.380	15,039,545
2025-07-29	14.420	15.030	14.320	14.880	14.880	17,477,506
2025-07-28	14.410	14.850	14.160	14.540	14.540	19,450,099
2025-07-25	14.190	14.370	14.100	14.260	14.260	13,730,398
2025-07-24	14.010	14.330	14.010	14.220	14.220	18,413,755

← NewerPage 5 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.