Marssenger Kitchenware Co. Ltd. historical data

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

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
2026-09-18	10.350	10.500	10.110	10.430	10.430	5,187,300
2026-09-17	10.520	10.600	10.220	10.250	10.250	7,039,600
2026-09-16	10.030	10.700	9.900	10.560	10.560	10,040,142
2026-09-15	10.020	10.150	9.830	9.970	9.970	4,923,920
2026-09-14	9.800	10.160	9.750	10.100	10.100	7,913,620
2026-09-11	10.010	10.010	9.620	9.800	9.800	5,209,721
2026-09-10	10.100	10.190	9.960	10.000	10.000	4,720,286
2026-09-09	10.280	10.340	10.080	10.130	10.130	4,636,700
2026-09-08	10.240	10.480	10.120	10.340	10.340	9,413,804
2026-09-07	10.800	10.850	9.990	10.240	10.240	15,820,044
2026-09-04	11.190	11.300	10.900	10.990	10.990	6,420,100
2026-09-03	11.380	11.640	11.000	11.190	11.190	6,431,800
2026-09-02	11.250	11.370	11.120	11.310	11.310	3,985,315
2026-09-01	11.120	11.460	11.000	11.370	11.370	7,392,953
2026-08-31	12.090	12.100	11.000	11.160	11.160	13,085,957
2026-08-28	11.790	12.250	11.700	12.020	12.020	11,926,509
2026-08-27	10.990	11.800	10.870	11.780	11.780	13,030,499
2026-08-26	10.980	11.140	10.830	11.000	11.000	4,023,502
2026-08-25	10.710	11.110	10.670	11.000	11.000	5,035,600
2026-08-24	11.090	11.190	10.720	10.860	10.860	5,818,979
2026-08-21	11.000	11.300	10.880	11.150	11.150	4,951,179
2026-08-20	11.250	11.290	10.950	11.120	11.120	7,666,100
2026-08-19	11.940	11.940	11.050	11.070	11.070	11,383,207
2026-08-18	11.670	12.020	11.360	11.900	11.900	7,430,678
2026-08-17	11.660	11.720	11.450	11.680	11.680	5,686,800
2026-08-14	11.630	11.750	11.360	11.580	11.580	6,279,255
2026-08-13	11.960	12.110	11.650	11.650	11.650	7,357,005
2026-08-12	11.700	12.010	11.600	11.920	11.920	8,559,770
2026-08-11	12.030	12.040	11.660	11.700	11.700	6,980,861
2026-08-10	12.140	12.420	11.800	12.050	12.050	8,047,421
2026-08-07	12.080	12.310	11.820	12.220	12.220	9,002,700
2026-08-06	11.930	12.280	11.770	12.130	12.130	12,493,260
2026-08-05	11.550	12.100	11.480	12.050	12.050	14,681,409
2026-08-04	11.260	11.830	11.150	11.630	11.630	13,948,984
2026-08-03	11.570	11.640	11.090	11.250	11.250	12,808,812
2026-07-31	11.980	12.100	11.290	11.530	11.530	23,355,447
2026-07-30	9.760	11.800	9.740	11.800	11.800	19,693,035
2026-07-29	9.550	10.120	9.490	9.830	9.830	7,942,000
2026-07-28	9.420	9.850	9.370	9.570	9.570	6,233,200
2026-07-27	8.860	9.660	8.600	9.580	9.580	11,666,900
2026-07-24	9.300	9.380	8.820	8.860	8.860	8,790,872
2026-07-23	8.910	9.690	8.840	9.550	9.550	14,484,661
2026-07-22	8.750	8.950	8.620	8.800	8.800	6,956,024

Page 1 of 5 · 243 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.