Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.700	14.780	14.270	14.340	14.340	18,109,061
2025-01-20	14.930	15.090	14.500	14.610	14.610	26,731,283
2025-01-17	15.840	16.290	14.990	15.020	15.020	49,090,001
2025-01-16	15.230	15.230	15.230	15.230	15.230	21,956,100
2025-01-15	12.850	12.940	12.650	12.690	12.690	5,143,100
2025-01-14	12.480	12.900	12.480	12.870	12.870	7,393,900
2025-01-13	12.240	12.430	12.040	12.390	12.390	5,606,200
2025-01-10	13.140	13.220	12.370	12.370	12.370	7,818,500
2025-01-09	13.210	13.500	13.050	13.140	13.140	7,135,600
2025-01-08	13.090	13.510	12.740	13.300	13.300	9,257,174
2025-01-07	12.920	13.210	12.820	13.210	13.210	6,239,000
2025-01-06	12.900	13.160	12.580	12.890	12.890	6,405,645
2025-01-03	13.720	13.960	13.050	13.130	13.130	10,027,345
2025-01-02	13.700	14.240	13.410	13.580	13.580	9,317,600
2024-12-31	14.230	14.340	13.670	13.700	13.700	7,540,355
2024-12-30	14.490	14.490	14.120	14.210	14.210	7,073,900
2024-12-27	14.600	14.850	14.500	14.580	14.580	7,932,000
2024-12-26	14.440	14.920	14.400	14.660	14.660	8,520,000
2024-12-25	14.980	15.110	14.200	14.440	14.440	8,161,800
2024-12-24	14.390	14.880	14.300	14.800	14.800	10,004,366
2024-12-23	15.100	15.250	14.200	14.250	14.250	12,240,103
2024-12-20	14.690	15.610	14.690	15.200	15.200	14,907,566
2024-12-19	14.780	14.880	14.460	14.730	14.730	8,894,500
2024-12-18	15.070	15.200	14.780	14.870	14.870	8,696,168
2024-12-17	15.550	15.650	14.990	15.030	15.030	10,475,599
2024-12-16	16.170	16.290	15.480	15.590	15.590	17,043,500
2024-12-13	16.890	16.890	16.140	16.170	16.170	23,867,738
2024-12-12	16.470	17.350	16.470	17.230	17.230	30,488,149
2024-12-11	16.400	16.940	16.330	16.470	16.470	21,947,200
2024-12-10	16.370	17.590	15.910	16.640	16.640	39,317,309
2024-12-09	15.620	15.880	15.370	15.570	15.570	12,255,100
2024-12-06	15.900	15.970	15.410	15.750	15.750	21,390,683
2024-12-05	15.350	16.200	15.230	16.120	16.120	30,433,900
2024-12-04	15.040	16.350	14.880	15.380	15.380	24,385,800
2024-12-03	15.490	15.520	14.980	15.200	15.200	14,534,600
2024-12-02	15.410	15.670	15.180	15.500	15.500	22,120,084
2024-11-29	14.720	15.700	14.670	15.430	15.430	28,825,200
2024-11-28	14.610	15.240	14.510	14.660	14.660	16,788,233
2024-11-27	13.410	14.830	13.260	14.760	14.760	21,416,489
2024-11-26	13.750	13.920	13.500	13.510	13.510	5,855,289
2024-11-25	13.460	13.840	13.400	13.810	13.810	7,734,282
2024-11-22	14.020	14.430	13.510	13.520	13.520	10,844,933
2024-11-21	14.140	14.530	13.980	14.150	14.150	10,227,821
2024-11-20	14.020	14.210	13.850	14.140	14.140	8,987,700
2024-11-19	13.790	14.040	13.570	14.040	14.040	7,620,800
2024-11-18	14.250	14.350	13.470	13.620	13.620	9,649,320
2024-11-15	14.540	14.850	14.100	14.120	14.120	9,798,200
2024-11-14	15.130	15.230	14.490	14.540	14.540	9,091,056
2024-11-13	15.040	15.350	14.670	15.040	15.040	12,027,643
2024-11-12	15.160	15.600	14.930	15.140	15.140	20,969,355
2024-11-11	15.000	15.290	14.850	15.160	15.160	16,945,400
2024-11-08	15.590	15.730	14.730	15.260	15.260	28,805,664
2024-11-07	14.620	15.520	14.620	15.290	15.290	25,801,640
2024-11-06	14.260	14.770	13.980	14.520	14.520	19,741,109
2024-11-05	13.850	14.250	13.550	14.190	14.190	11,985,300
2024-11-04	13.250	13.840	13.200	13.720	13.720	10,575,544
2024-11-01	13.800	13.860	13.120	13.230	13.230	10,043,339
2024-10-31	13.800	14.030	13.480	13.820	13.820	10,431,295
2024-10-30	14.070	14.270	13.550	13.800	13.800	11,498,576
2024-10-29	15.150	15.150	14.150	14.150	14.150	16,291,909

← NewerPage 8 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.