Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.940	15.180	13.730	14.240	14.240	34,999,598
2025-07-22	13.220	13.460	13.030	13.450	13.450	9,428,800
2025-07-21	13.160	13.280	13.100	13.260	13.260	5,266,169
2025-07-18	13.180	13.290	13.060	13.170	13.170	5,021,537
2025-07-17	13.140	13.230	13.080	13.180	13.180	4,814,300
2025-07-16	13.020	13.400	12.920	13.180	13.180	8,372,700
2025-07-15	13.190	13.190	12.830	13.020	13.020	6,363,203
2025-07-14	13.120	13.250	12.990	13.190	13.190	5,763,503
2025-07-11	13.050	13.360	12.950	13.120	13.120	10,221,300
2025-07-10	12.890	13.020	12.810	13.000	13.000	4,526,000
2025-07-09	12.960	13.080	12.840	12.890	12.890	4,409,000
2025-07-08	12.830	13.030	12.790	12.960	12.960	5,141,000
2025-07-07	12.760	12.850	12.700	12.830	12.830	3,014,798
2025-07-04	13.160	13.170	12.780	12.790	12.790	6,243,202
2025-07-03	12.910	13.100	12.800	13.060	13.060	8,646,200
2025-07-02	12.750	12.930	12.650	12.830	12.830	5,318,800
2025-07-01	12.820	12.830	12.620	12.760	12.760	4,434,868
2025-06-30	12.680	12.840	12.600	12.830	12.830	5,709,366
2025-06-27	12.690	12.780	12.610	12.650	12.650	4,792,068
2025-06-26	12.840	12.890	12.650	12.660	12.660	7,031,700
2025-06-25	12.570	13.180	12.540	12.840	12.840	9,314,800
2025-06-24	12.350	12.540	12.310	12.540	12.540	5,529,000
2025-06-23	11.990	12.310	11.880	12.310	12.310	4,436,540
2025-06-20	12.060	12.180	12.010	12.060	12.060	3,461,900
2025-06-19	12.260	12.390	12.030	12.060	12.060	5,051,982
2025-06-18	12.380	12.440	12.190	12.280	12.280	4,076,906
2025-06-17	12.490	12.560	12.320	12.450	12.450	4,602,068
2025-06-16	12.260	12.560	12.220	12.460	12.460	4,965,368
2025-06-13	12.700	12.750	12.300	12.320	12.320	10,188,848
2025-06-12	13.010	13.030	12.730	12.850	12.850	6,830,147
2025-06-11	13.040	13.180	12.980	13.020	13.020	6,134,466
2025-06-10	13.230	13.350	12.850	13.110	13.110	7,672,519
2025-06-09	13.080	13.350	13.000	13.220	13.220	7,956,610
2025-06-06	13.050	13.180	12.910	13.090	13.090	6,192,379
2025-06-05	12.870	13.500	12.870	13.130	13.130	13,400,700
2025-06-04	12.500	13.250	12.470	12.870	12.870	11,017,247
2025-06-03	12.440	12.630	12.380	12.480	12.480	4,815,700
2025-05-30	12.710	12.710	12.430	12.470	12.470	4,243,800
2025-05-29	12.470	12.740	12.470	12.710	12.710	4,306,426
2025-05-28	12.610	12.730	12.360	12.470	12.470	3,990,517
2025-05-27	12.710	12.710	12.520	12.640	12.640	3,307,100
2025-05-26	12.560	12.730	12.430	12.710	12.710	3,913,500
2025-05-23	12.820	12.830	12.510	12.510	12.510	6,569,756
2025-05-22	13.070	13.380	12.850	12.860	12.860	6,415,100
2025-05-21	13.280	13.290	13.010	13.130	13.130	4,962,100
2025-05-20	13.050	13.420	12.930	13.290	13.290	6,320,504
2025-05-19	12.990	13.080	12.820	13.060	13.060	4,065,166
2025-05-16	12.880	13.140	12.880	12.990	12.990	3,426,295
2025-05-15	13.180	13.200	12.900	12.980	12.980	4,639,596
2025-05-14	13.180	13.380	12.900	13.250	13.250	6,577,074
2025-05-13	13.430	13.540	13.170	13.200	13.200	6,415,600
2025-05-12	13.180	13.330	13.050	13.320	13.320	6,431,900
2025-05-09	13.220	13.220	12.900	12.960	12.960	4,855,178
2025-05-08	13.000	13.260	12.880	13.150	13.150	6,415,185
2025-05-07	13.240	13.400	12.880	13.030	13.030	7,262,524
2025-05-06	12.660	13.040	12.600	13.040	13.040	8,007,600
2025-04-30	12.210	12.950	12.210	12.550	12.550	10,694,200
2025-04-29	11.800	12.240	11.690	12.160	12.160	6,909,799
2025-04-28	12.610	12.610	12.200	12.310	12.310	7,843,639
2025-04-25	12.630	13.440	12.620	12.720	12.720	10,598,604

← NewerPage 6 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.