Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.600	15.070	14.380	15.020	15.020	16,572,700
2024-10-25	14.480	15.030	14.480	14.790	14.790	10,650,700
2024-10-24	14.710	14.830	14.400	14.500	14.500	7,290,900
2024-10-23	15.100	15.190	14.570	14.720	14.720	14,249,458
2024-10-22	14.630	15.260	14.530	15.050	15.050	17,450,600
2024-10-21	14.500	14.880	14.160	14.640	14.640	14,259,686
2024-10-18	13.820	14.790	13.700	14.390	14.390	14,522,390
2024-10-17	14.170	14.540	13.810	13.820	13.820	11,458,900
2024-10-16	14.000	14.440	13.910	14.140	14.140	9,149,900
2024-10-15	14.560	14.940	14.210	14.220	14.220	11,971,000
2024-10-14	14.300	14.700	14.050	14.610	14.610	11,380,600
2024-10-11	14.900	15.130	13.900	14.170	14.170	12,896,100
2024-10-10	14.800	15.370	14.530	14.820	14.820	17,597,220
2024-10-09	16.340	16.360	14.330	14.340	14.340	27,234,578
2024-10-08	18.710	18.710	16.000	17.400	17.400	33,296,596
2024-09-30	14.600	16.280	14.020	15.840	15.840	30,378,252
2024-09-27	13.500	14.120	13.120	13.750	13.750	25,264,600
2024-09-26	12.190	13.140	12.020	13.120	13.120	21,264,368
2024-09-25	12.530	12.870	12.160	12.200	12.200	21,791,879
2024-09-24	11.890	12.450	11.420	12.430	12.430	21,409,740
2024-09-23	11.640	11.780	11.450	11.580	11.580	8,043,100
2024-09-20	11.750	11.880	11.520	11.680	11.680	12,412,373
2024-09-19	11.000	12.570	11.000	11.860	11.860	21,131,473
2024-09-18	10.950	11.090	10.640	11.000	11.000	7,966,100
2024-09-13	10.940	11.450	10.700	11.110	11.110	12,697,556
2024-09-12	11.180	11.300	10.900	10.930	10.930	4,421,305
2024-09-11	11.130	11.200	10.890	11.040	11.040	3,501,079
2024-09-10	11.050	11.150	10.760	11.100	11.100	5,167,100
2024-09-09	11.210	11.390	10.950	11.040	11.040	4,310,800
2024-09-06	11.410	11.540	11.220	11.220	11.220	6,081,200
2024-09-05	11.520	11.770	11.430	11.540	11.540	8,741,800
2024-09-04	11.260	11.830	11.150	11.480	11.480	15,173,339
2024-09-03	10.870	11.300	10.870	11.200	11.200	6,254,127
2024-09-02	11.290	11.470	10.920	10.930	10.930	7,268,700
2024-08-30	10.830	11.770	10.550	11.380	11.380	13,964,882
2024-08-29	10.850	11.020	10.530	10.840	10.840	11,506,505
2024-08-28	11.450	11.560	11.220	11.250	11.250	6,207,685
2024-08-27	11.920	11.940	11.480	11.500	11.500	8,115,880
2024-08-26	12.160	12.500	11.580	11.980	11.980	13,766,107
2024-08-23	11.460	11.980	11.410	11.700	11.700	9,431,304
2024-08-22	11.760	11.880	11.490	11.500	11.500	4,097,300
2024-08-21	11.850	11.920	11.620	11.740	11.740	5,215,500
2024-08-20	12.300	12.360	11.880	11.930	11.930	5,125,370
2024-08-19	12.200	12.370	12.020	12.270	12.270	4,931,300
2024-08-16	12.500	12.640	12.220	12.250	12.250	5,875,000
2024-08-15	12.380	12.590	12.160	12.500	12.500	7,182,000
2024-08-14	12.500	12.500	12.190	12.370	12.370	5,979,600
2024-08-13	12.590	12.650	12.190	12.450	12.450	9,286,200
2024-08-12	13.080	13.300	12.630	12.700	12.700	10,269,659
2024-08-09	13.230	13.650	13.090	13.150	13.150	10,768,200
2024-08-08	13.360	13.630	13.070	13.320	13.320	12,241,566
2024-08-07	13.420	13.580	13.210	13.360	13.360	7,651,900
2024-08-06	13.490	13.680	13.330	13.550	13.550	11,418,866
2024-08-05	13.800	14.170	13.200	13.200	13.200	13,348,808
2024-08-02	14.280	14.360	13.680	13.680	13.680	18,625,208
2024-08-01	14.280	15.250	14.140	14.370	14.370	26,805,361
2024-07-31	13.480	15.170	13.440	14.370	14.370	28,757,851
2024-07-30	14.100	14.120	13.360	13.470	13.470	18,708,040
2024-07-29	13.700	14.990	13.250	14.310	14.310	29,171,288
2024-07-26	12.650	13.790	12.650	13.790	13.790	15,211,431

← NewerPage 9 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.