Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.080 | 9.310 | 8.940 | 9.240 | 9.240 | 5,304,000 |
| 2024-04-25 | 9.100 | 9.150 | 8.970 | 9.140 | 9.140 | 3,677,900 |
| 2024-04-24 | 8.800 | 9.050 | 8.760 | 9.040 | 9.040 | 4,732,300 |
| 2024-04-23 | 8.750 | 8.990 | 8.740 | 8.770 | 8.770 | 4,625,500 |
| 2024-04-22 | 8.890 | 9.060 | 8.550 | 8.840 | 8.840 | 7,002,200 |
| 2024-04-19 | 9.210 | 9.290 | 8.860 | 8.970 | 8.970 | 6,257,601 |
| 2024-04-18 | 8.850 | 9.300 | 8.790 | 9.130 | 9.130 | 9,397,600 |
| 2024-04-17 | 8.300 | 8.950 | 8.300 | 8.850 | 8.850 | 8,425,800 |
| 2024-04-16 | 8.810 | 8.890 | 8.100 | 8.170 | 8.170 | 9,513,601 |
| 2024-04-15 | 9.380 | 9.490 | 8.740 | 8.920 | 8.920 | 10,052,100 |
| 2024-04-12 | 9.720 | 9.780 | 9.370 | 9.390 | 9.390 | 9,246,501 |
| 2024-04-11 | 9.600 | 10.050 | 9.510 | 9.630 | 9.630 | 12,258,200 |
| 2024-04-10 | 9.920 | 10.180 | 9.620 | 9.750 | 9.750 | 14,411,901 |
| 2024-04-09 | 9.420 | 9.880 | 9.350 | 9.700 | 9.700 | 20,543,800 |
| 2024-04-08 | 10.520 | 10.690 | 10.090 | 10.090 | 10.090 | 17,690,125 |
| 2024-04-03 | 10.560 | 12.140 | 10.320 | 11.210 | 11.210 | 40,568,249 |
| 2024-04-02 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 2,669,383 |
| 2024-04-01 | 10.030 | 10.040 | 10.000 | 10.040 | 10.040 | 5,528,232 |
| 2024-03-29 | 9.100 | 9.130 | 9.100 | 9.130 | 9.130 | 3,049,600 |
| 2024-03-28 | 8.160 | 8.380 | 8.100 | 8.300 | 8.300 | 3,837,200 |
| 2024-03-27 | 8.360 | 8.500 | 8.160 | 8.160 | 8.160 | 3,375,849 |
| 2024-03-26 | 8.270 | 8.460 | 8.180 | 8.400 | 8.400 | 3,883,300 |
| 2024-03-25 | 8.420 | 8.540 | 8.240 | 8.260 | 8.260 | 4,693,300 |
| 2024-03-22 | 8.730 | 8.730 | 8.400 | 8.510 | 8.510 | 4,234,800 |
| 2024-03-21 | 8.590 | 8.730 | 8.540 | 8.670 | 8.670 | 4,032,025 |
| 2024-03-20 | 8.370 | 8.680 | 8.360 | 8.570 | 8.570 | 4,665,249 |
| 2024-03-19 | 8.400 | 8.480 | 8.350 | 8.400 | 8.400 | 3,888,801 |
| 2024-03-18 | 8.240 | 8.380 | 8.200 | 8.370 | 8.370 | 4,271,275 |
| 2024-03-15 | 8.080 | 8.200 | 8.040 | 8.200 | 8.200 | 4,591,675 |
| 2024-03-14 | 8.110 | 8.150 | 7.950 | 8.120 | 8.120 | 4,417,700 |
| 2024-03-13 | 8.150 | 8.330 | 8.000 | 8.110 | 8.110 | 5,221,500 |
| 2024-03-12 | 8.050 | 8.190 | 7.970 | 8.180 | 8.180 | 5,036,709 |
| 2024-03-11 | 7.790 | 8.010 | 7.790 | 8.000 | 8.000 | 4,745,291 |
| 2024-03-08 | 7.720 | 7.860 | 7.670 | 7.830 | 7.830 | 5,011,510 |
| 2024-03-07 | 7.630 | 7.810 | 7.620 | 7.670 | 7.670 | 4,138,900 |
| 2024-03-06 | 7.530 | 7.710 | 7.520 | 7.640 | 7.640 | 3,687,400 |
| 2024-03-05 | 7.760 | 7.800 | 7.510 | 7.550 | 7.550 | 4,899,600 |
| 2024-03-04 | 7.950 | 8.020 | 7.670 | 7.780 | 7.780 | 5,442,401 |
| 2024-03-01 | 8.030 | 8.150 | 7.880 | 7.950 | 7.950 | 5,367,400 |
| 2024-02-29 | 7.770 | 8.020 | 7.630 | 8.020 | 8.020 | 7,609,601 |
| 2024-02-28 | 8.630 | 8.800 | 7.780 | 7.810 | 7.810 | 11,492,472 |
| 2024-02-27 | 8.370 | 8.610 | 8.250 | 8.610 | 8.610 | 5,840,500 |
| 2024-02-26 | 8.220 | 8.540 | 8.140 | 8.390 | 8.390 | 7,531,385 |
| 2024-02-23 | 8.020 | 8.270 | 7.970 | 8.240 | 8.240 | 6,054,992 |
| 2024-02-22 | 7.720 | 8.050 | 7.670 | 7.990 | 7.990 | 7,164,010 |
| 2024-02-21 | 7.410 | 7.950 | 7.400 | 7.760 | 7.760 | 8,988,161 |
| 2024-02-20 | 7.400 | 7.560 | 7.160 | 7.520 | 7.520 | 7,626,085 |
| 2024-02-19 | 7.170 | 7.410 | 7.100 | 7.410 | 7.410 | 11,646,412 |
| 2024-02-08 | 6.800 | 7.250 | 6.410 | 7.170 | 7.170 | 17,623,344 |
| 2024-02-07 | 7.810 | 7.810 | 7.020 | 7.020 | 7.020 | 13,223,400 |
| 2024-02-06 | 7.800 | 8.050 | 7.800 | 7.800 | 7.800 | 10,498,062 |
| 2024-02-05 | 9.000 | 9.200 | 8.670 | 8.670 | 8.670 | 3,447,500 |
| 2024-02-02 | 10.590 | 10.690 | 9.630 | 9.630 | 9.630 | 10,512,500 |
| 2024-02-01 | 10.560 | 11.540 | 10.050 | 10.700 | 10.700 | 15,643,162 |
| 2024-01-31 | 10.890 | 11.380 | 10.600 | 10.900 | 10.900 | 16,222,562 |
| 2024-01-30 | 10.840 | 11.380 | 10.300 | 11.050 | 11.050 | 17,096,300 |
| 2024-01-29 | 10.800 | 11.640 | 10.800 | 11.230 | 11.230 | 23,492,195 |
| 2024-01-26 | 12.000 | 12.540 | 10.690 | 11.040 | 11.040 | 29,346,836 |
| 2024-01-25 | 10.100 | 11.400 | 10.050 | 11.400 | 11.400 | 20,845,432 |
| 2024-01-24 | 9.450 | 10.360 | 9.420 | 10.360 | 10.360 | 10,089,401 |
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.