Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.050	13.070	12.510	12.620	12.620	7,543,301
2025-04-23	12.750	13.080	12.750	12.990	12.990	7,703,000
2025-04-22	12.900	13.030	12.740	12.750	12.750	5,240,402
2025-04-21	12.680	12.980	12.540	12.920	12.920	4,598,377
2025-04-18	12.800	13.000	12.600	12.750	12.750	5,303,702
2025-04-17	12.680	13.190	12.670	12.860	12.860	8,093,000
2025-04-16	12.990	13.060	12.520	12.820	12.820	7,478,373
2025-04-15	12.900	13.160	12.770	13.080	13.080	7,782,198
2025-04-14	13.070	13.120	12.810	12.880	12.880	6,966,800
2025-04-11	12.650	12.950	12.500	12.750	12.750	7,362,700
2025-04-10	12.700	13.070	12.640	12.780	12.780	10,766,541
2025-04-09	11.720	12.550	11.000	12.450	12.450	12,564,602
2025-04-08	11.500	12.160	11.500	11.930	11.930	12,905,200
2025-04-07	13.300	13.300	11.310	11.320	11.320	16,716,500
2025-04-03	14.300	14.570	14.070	14.140	14.140	6,303,302
2025-04-02	14.260	14.680	14.240	14.540	14.540	6,859,600
2025-04-01	14.420	14.570	14.210	14.270	14.270	7,835,973
2025-03-31	14.680	14.760	14.180	14.460	14.460	9,418,100
2025-03-28	14.930	15.600	14.820	14.870	14.870	10,539,900
2025-03-27	14.890	15.350	14.720	15.070	15.070	10,123,900
2025-03-26	14.830	15.110	14.760	14.900	14.900	8,790,300
2025-03-25	14.930	14.990	14.630	14.820	14.820	8,254,166
2025-03-24	15.510	15.650	14.530	14.990	14.990	12,739,900
2025-03-21	16.110	16.200	15.550	15.580	15.580	12,395,900
2025-03-20	16.360	16.440	16.010	16.190	16.190	13,356,700
2025-03-19	16.500	16.820	16.340	16.450	16.450	11,792,100
2025-03-18	16.690	16.730	16.340	16.580	16.580	14,323,300
2025-03-17	16.780	16.970	16.340	16.710	16.710	19,078,500
2025-03-14	15.740	16.890	15.640	16.550	16.550	23,466,547
2025-03-13	16.140	16.140	15.540	15.780	15.780	15,152,072
2025-03-12	16.280	16.750	16.150	16.220	16.220	18,691,303
2025-03-11	16.120	16.800	16.080	16.490	16.490	26,229,562
2025-03-10	15.800	16.110	15.640	16.070	16.070	13,010,102
2025-03-07	16.000	16.370	15.630	15.800	15.800	16,331,300
2025-03-06	15.440	16.300	15.390	16.100	16.100	25,070,000
2025-03-05	15.290	15.490	15.040	15.470	15.470	12,564,060
2025-03-04	14.910	15.390	14.840	15.320	15.320	13,008,982
2025-03-03	15.550	15.600	14.930	15.060	15.060	17,479,181
2025-02-28	16.600	16.810	15.300	15.380	15.380	29,049,612
2025-02-27	15.940	17.130	15.850	16.900	16.900	43,832,291
2025-02-26	15.350	16.660	15.340	16.270	16.270	37,064,636
2025-02-25	15.200	15.380	15.040	15.210	15.210	12,021,507
2025-02-24	15.520	15.820	15.280	15.480	15.480	17,608,970
2025-02-21	15.630	15.790	15.430	15.520	15.520	23,018,400
2025-02-20	15.230	15.820	14.900	15.710	15.710	34,887,957
2025-02-19	14.400	15.610	14.180	15.240	15.240	38,282,597
2025-02-18	14.500	14.530	13.840	13.840	13.840	13,613,600
2025-02-17	14.210	14.780	14.210	14.590	14.590	17,572,040
2025-02-14	14.490	14.550	14.140	14.200	14.200	13,150,050
2025-02-13	14.150	14.780	14.070	14.480	14.480	21,597,394
2025-02-12	14.010	14.200	13.960	14.200	14.200	10,061,000
2025-02-11	14.300	14.360	14.010	14.070	14.070	9,327,300
2025-02-10	14.210	14.240	14.010	14.200	14.200	10,836,600
2025-02-07	13.810	14.340	13.700	14.100	14.100	18,545,300
2025-02-06	13.520	13.840	13.330	13.830	13.830	10,598,638
2025-02-05	13.290	13.630	13.110	13.610	13.610	10,100,338
2025-01-27	14.100	14.290	13.290	13.290	13.290	12,626,600
2025-01-24	13.890	14.260	13.600	14.060	14.060	13,328,900
2025-01-23	14.130	14.560	13.970	13.980	13.980	19,264,600
2025-01-22	14.170	14.290	13.800	13.940	13.940	13,428,508

← NewerPage 7 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.