Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.650	9.670	9.220	9.420	9.420	2,844,200
2024-01-22	10.290	10.290	9.470	9.580	9.580	3,221,400
2024-01-19	10.240	10.400	10.050	10.290	10.290	2,793,700
2024-01-18	10.410	10.460	9.920	10.160	10.160	2,672,501
2024-01-17	10.600	10.750	10.400	10.430	10.430	1,919,100
2024-01-16	10.690	10.830	10.460	10.650	10.650	1,934,000
2024-01-15	10.690	10.870	10.660	10.690	10.690	1,774,500
2024-01-12	10.760	11.050	10.710	10.750	10.750	2,777,509
2024-01-11	10.880	10.950	10.710	10.840	10.840	2,022,200
2024-01-10	10.790	10.860	10.660	10.750	10.750	1,463,900
2024-01-09	10.640	10.830	10.510	10.730	10.730	2,247,700
2024-01-08	10.680	10.770	10.510	10.540	10.540	1,923,300
2024-01-05	10.840	10.920	10.620	10.670	10.670	2,425,500
2024-01-04	10.860	11.010	10.780	10.850	10.850	2,874,500
2024-01-03	10.900	10.990	10.730	10.820	10.820	2,701,600
2024-01-02	10.690	11.020	10.660	10.950	10.950	4,673,000
2023-12-29	10.790	10.970	10.630	10.690	10.690	3,690,300
2023-12-28	10.750	10.880	10.680	10.840	10.840	2,453,700
2023-12-27	10.610	10.820	10.540	10.780	10.780	2,576,500
2023-12-26	10.660	10.970	10.610	10.680	10.680	2,791,901
2023-12-25	10.620	10.800	10.420	10.600	10.600	3,516,901
2023-12-22	10.950	10.950	10.590	10.650	10.650	3,339,800
2023-12-21	10.560	10.990	10.470	10.890	10.890	5,610,100
2023-12-20	10.800	11.400	10.650	10.720	10.720	5,729,201
2023-12-19	10.950	10.950	10.560	10.700	10.700	7,231,100
2023-12-18	11.170	11.300	10.900	11.000	11.000	6,357,100
2023-12-15	11.180	11.200	10.940	11.080	11.080	7,704,202
2023-12-14	11.290	11.430	11.010	11.240	11.240	11,345,901
2023-12-13	10.810	11.920	10.690	11.430	11.430	14,904,600
2023-12-12	10.610	10.870	10.550	10.840	10.840	3,755,201
2023-12-11	10.510	10.660	10.320	10.610	10.610	3,920,400
2023-12-08	10.900	11.000	10.490	10.510	10.510	4,727,201
2023-12-07	10.900	10.990	10.710	10.880	10.880	4,324,800
2023-12-06	10.660	11.110	10.560	10.960	10.960	6,383,700
2023-12-05	10.630	10.940	10.550	10.760	10.760	5,043,400
2023-12-04	10.600	10.710	10.460	10.640	10.640	3,402,950
2023-12-01	10.360	10.680	10.360	10.580	10.580	4,134,510
2023-11-30	10.410	10.530	10.330	10.470	10.470	2,803,751
2023-11-29	10.530	10.600	10.320	10.420	10.420	2,068,700
2023-11-28	10.350	10.500	10.100	10.430	10.430	3,058,400
2023-11-27	10.210	10.630	10.210	10.440	10.440	4,928,265
2023-11-24	10.180	10.410	10.180	10.350	10.350	2,854,401
2023-11-23	10.250	10.380	10.180	10.270	10.270	1,614,000
2023-11-22	10.250	10.380	10.200	10.260	10.260	1,630,800
2023-11-21	10.230	10.360	10.200	10.250	10.250	1,846,200
2023-11-20	10.060	10.280	10.060	10.280	10.280	1,761,700
2023-11-17	9.990	10.100	9.950	10.070	10.070	1,422,100
2023-11-16	10.100	10.110	9.980	10.030	10.030	1,028,700
2023-11-15	10.070	10.130	9.960	10.110	10.110	1,705,001
2023-11-14	10.100	10.100	9.910	9.980	9.980	1,176,400
2023-11-13	9.910	10.060	9.890	10.050	10.050	1,868,710
2023-11-10	9.780	9.960	9.720	9.950	9.950	1,899,500
2023-11-09	9.870	9.940	9.790	9.810	9.810	1,272,900
2023-11-08	9.870	9.970	9.810	9.850	9.850	2,079,000
2023-11-07	9.900	9.930	9.750	9.850	9.850	2,134,500
2023-11-06	9.880	9.940	9.720	9.910	9.910	2,689,600
2023-11-03	9.860	9.950	9.780	9.860	9.860	2,440,200
2023-11-02	9.960	9.980	9.760	9.840	9.840	2,874,572
2023-11-01	9.750	9.990	9.740	9.930	9.930	5,803,572
2023-10-31	9.610	9.810	9.540	9.680	9.680	4,779,251

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.