Marssenger Kitchenware Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.450 | 9.740 | 9.420 | 9.450 | 9.450 | 5,770,783 |
| 2026-10-20 | 9.450 | 10.150 | 9.440 | 9.600 | 9.600 | 8,383,507 |
| 2026-10-19 | 9.460 | 9.480 | 9.170 | 9.450 | 9.450 | 3,372,200 |
| 2026-10-16 | 9.560 | 9.640 | 9.310 | 9.420 | 9.420 | 3,835,485 |
| 2026-10-15 | 9.610 | 9.700 | 9.360 | 9.460 | 9.460 | 4,318,313 |
| 2026-10-14 | 9.980 | 10.000 | 9.750 | 9.780 | 9.780 | 3,437,037 |
| 2026-10-13 | 9.850 | 10.050 | 9.590 | 10.010 | 10.010 | 4,954,836 |
| 2026-10-12 | 9.890 | 10.360 | 9.890 | 9.930 | 9.930 | 5,773,817 |
| 2026-10-09 | 9.810 | 9.950 | 9.450 | 9.920 | 9.920 | 4,619,499 |
| 2026-10-08 | 9.980 | 10.150 | 9.740 | 9.850 | 9.850 | 4,035,238 |
| 2026-09-30 | 10.150 | 10.180 | 9.900 | 10.010 | 10.010 | 3,783,199 |
| 2026-09-29 | 9.930 | 10.040 | 9.820 | 9.950 | 9.950 | 4,886,503 |
| 2026-09-28 | 10.310 | 10.310 | 9.880 | 9.920 | 9.920 | 4,486,913 |
| 2026-09-24 | 10.450 | 10.570 | 10.200 | 10.260 | 10.260 | 4,623,099 |
| 2026-09-23 | 10.300 | 10.620 | 10.190 | 10.380 | 10.380 | 4,905,000 |
| 2026-09-22 | 10.470 | 10.650 | 10.290 | 10.340 | 10.340 | 3,629,100 |
| 2026-09-21 | 10.480 | 10.530 | 10.380 | 10.470 | 10.470 | 4,413,100 |
Page 1 of 1 · 17 trading days
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.