Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.940 | 9.110 | 8.850 | 8.940 | 8.940 | 7,846,700 |
| 2026-10-19 | 9.220 | 9.280 | 8.750 | 8.850 | 8.850 | 13,034,175 |
| 2026-10-16 | 9.170 | 9.490 | 8.830 | 9.290 | 9.290 | 24,657,490 |
| 2026-10-15 | 9.800 | 9.890 | 9.180 | 9.180 | 9.180 | 21,654,300 |
| 2026-10-14 | 9.350 | 10.200 | 9.330 | 10.200 | 10.200 | 13,759,400 |
| 2026-10-13 | 9.090 | 9.320 | 8.900 | 9.270 | 9.270 | 3,664,400 |
| 2026-10-12 | 9.360 | 9.360 | 9.040 | 9.110 | 9.110 | 2,610,600 |
| 2026-10-09 | 9.230 | 9.360 | 9.000 | 9.360 | 9.360 | 3,033,800 |
| 2026-10-08 | 9.300 | 9.380 | 9.160 | 9.210 | 9.210 | 2,730,700 |
| 2026-09-30 | 9.340 | 9.360 | 9.200 | 9.250 | 9.250 | 2,096,100 |
| 2026-09-29 | 9.190 | 9.310 | 9.130 | 9.290 | 9.290 | 2,230,430 |
| 2026-09-28 | 9.270 | 9.300 | 9.130 | 9.230 | 9.230 | 2,573,383 |
| 2026-09-24 | 9.280 | 9.330 | 9.140 | 9.200 | 9.200 | 3,017,300 |
| 2026-09-23 | 9.380 | 9.380 | 9.230 | 9.270 | 9.270 | 2,700,700 |
| 2026-09-22 | 9.370 | 9.450 | 9.130 | 9.390 | 9.390 | 3,695,430 |
| 2026-09-21 | 9.210 | 9.420 | 9.110 | 9.400 | 9.400 | 3,524,700 |
| 2026-09-18 | 9.230 | 9.300 | 9.110 | 9.210 | 9.210 | 3,464,900 |
| 2026-09-17 | 9.240 | 9.320 | 8.970 | 9.230 | 9.230 | 3,839,100 |
| 2026-09-16 | 8.970 | 9.210 | 8.770 | 9.180 | 9.180 | 4,113,600 |
| 2026-09-15 | 9.250 | 9.320 | 8.980 | 9.030 | 9.030 | 4,805,599 |
| 2026-09-14 | 9.500 | 9.500 | 9.200 | 9.340 | 9.340 | 5,889,800 |
| 2026-09-11 | 9.900 | 9.990 | 9.400 | 9.450 | 9.450 | 9,692,600 |
| 2026-09-10 | 9.820 | 10.350 | 9.820 | 9.850 | 9.850 | 11,903,200 |
| 2026-09-09 | 9.710 | 10.250 | 9.710 | 10.020 | 10.020 | 13,195,000 |
| 2026-09-08 | 9.620 | 10.570 | 9.580 | 9.900 | 9.900 | 13,910,330 |
| 2026-09-07 | 9.310 | 9.630 | 9.310 | 9.610 | 9.610 | 6,683,201 |
| 2026-09-04 | 9.130 | 9.450 | 9.100 | 9.340 | 9.340 | 5,288,500 |
| 2026-09-03 | 9.310 | 9.380 | 9.120 | 9.130 | 9.130 | 3,517,700 |
| 2026-09-02 | 9.420 | 9.420 | 9.170 | 9.230 | 9.230 | 4,772,301 |
| 2026-09-01 | 9.170 | 9.480 | 9.160 | 9.370 | 9.370 | 5,348,001 |
| 2026-08-31 | 9.050 | 9.250 | 8.990 | 9.230 | 9.230 | 5,895,500 |
| 2026-08-28 | 8.900 | 9.300 | 8.820 | 9.130 | 9.130 | 7,714,500 |
| 2026-08-27 | 8.760 | 8.920 | 8.710 | 8.860 | 8.860 | 3,528,700 |
| 2026-08-26 | 8.750 | 8.830 | 8.710 | 8.800 | 8.800 | 2,824,000 |
| 2026-08-25 | 8.490 | 8.780 | 8.490 | 8.750 | 8.750 | 2,772,100 |
| 2026-08-24 | 8.630 | 8.660 | 8.470 | 8.540 | 8.540 | 2,973,500 |
| 2026-08-21 | 8.540 | 8.610 | 8.390 | 8.570 | 8.570 | 3,112,000 |
| 2026-08-20 | 8.430 | 8.640 | 8.390 | 8.570 | 8.570 | 4,040,500 |
| 2026-08-19 | 8.740 | 8.740 | 8.400 | 8.430 | 8.430 | 5,667,100 |
| 2026-08-18 | 8.650 | 8.800 | 8.520 | 8.740 | 8.740 | 6,048,600 |
| 2026-08-17 | 8.600 | 8.620 | 8.410 | 8.590 | 8.590 | 4,300,100 |
| 2026-08-14 | 8.490 | 8.600 | 8.380 | 8.600 | 8.600 | 4,762,400 |
| 2026-08-13 | 8.580 | 8.590 | 8.400 | 8.490 | 8.490 | 3,369,800 |
| 2026-08-12 | 8.500 | 8.620 | 8.440 | 8.590 | 8.590 | 2,466,001 |
| 2026-08-11 | 8.610 | 8.610 | 8.460 | 8.510 | 8.510 | 2,871,201 |
| 2026-08-10 | 8.340 | 8.650 | 8.300 | 8.630 | 8.630 | 4,477,800 |
| 2026-08-07 | 8.330 | 8.330 | 8.120 | 8.300 | 8.300 | 3,295,700 |
| 2026-08-06 | 8.210 | 8.340 | 8.140 | 8.340 | 8.340 | 3,051,900 |
| 2026-08-05 | 8.320 | 8.330 | 8.120 | 8.210 | 8.210 | 2,961,701 |
| 2026-08-04 | 8.390 | 8.450 | 8.260 | 8.280 | 8.280 | 3,193,200 |
| 2026-08-03 | 8.140 | 8.350 | 8.060 | 8.340 | 8.340 | 3,575,001 |
| 2026-07-31 | 7.940 | 8.100 | 7.930 | 8.100 | 8.100 | 3,391,200 |
| 2026-07-30 | 7.970 | 8.140 | 7.840 | 7.940 | 7.940 | 3,733,600 |
| 2026-07-29 | 7.810 | 8.040 | 7.800 | 7.980 | 7.980 | 3,699,500 |
| 2026-07-28 | 7.660 | 7.890 | 7.660 | 7.830 | 7.830 | 3,050,040 |
| 2026-07-27 | 7.490 | 7.730 | 7.470 | 7.700 | 7.700 | 3,457,400 |
| 2026-07-24 | 7.650 | 7.730 | 7.480 | 7.490 | 7.490 | 2,784,900 |
| 2026-07-23 | 7.500 | 7.760 | 7.470 | 7.760 | 7.760 | 3,347,200 |
| 2026-07-22 | 7.580 | 7.700 | 7.490 | 7.580 | 7.580 | 3,682,100 |
| 2026-07-21 | 7.900 | 7.920 | 7.470 | 7.600 | 7.600 | 5,854,739 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.1330 CNY |
| 2022-06-08 | 0.2400 CNY |
| 2021-06-10 | 0.1800 CNY |
| 2020-06-22 | 0.0800 CNY |
| 2019-06-14 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.