Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.230	9.710	9.220	9.640	9.640	8,645,472
2023-10-27	9.000	9.160	8.920	9.150	9.150	2,032,700
2023-10-26	9.030	9.040	8.910	8.970	8.970	969,700
2023-10-25	8.840	9.020	8.840	8.980	8.980	1,492,700
2023-10-24	8.520	8.850	8.520	8.800	8.800	1,516,500
2023-10-23	8.660	8.730	8.510	8.660	8.660	1,430,000
2023-10-20	8.770	8.820	8.680	8.700	8.700	807,500
2023-10-19	8.780	8.850	8.690	8.730	8.730	1,344,500
2023-10-18	8.940	8.940	8.750	8.780	8.780	1,359,300
2023-10-17	8.920	8.950	8.870	8.930	8.930	1,118,100
2023-10-16	8.900	8.970	8.870	8.940	8.940	1,037,610
2023-10-13	9.080	9.080	8.890	8.900	8.900	1,988,510
2023-10-12	9.140	9.140	9.010	9.090	9.090	1,213,900
2023-10-11	9.200	9.230	9.070	9.100	9.100	2,130,501
2023-10-10	9.240	9.290	9.150	9.190	9.190	1,396,173
2023-10-09	9.350	9.360	9.180	9.240	9.240	1,878,000
2023-09-28	9.310	9.390	9.270	9.370	9.370	1,203,300
2023-09-27	9.310	9.390	9.270	9.290	9.290	1,300,400
2023-09-26	9.290	9.450	9.290	9.310	9.310	1,522,100
2023-09-25	9.300	9.430	9.220	9.380	9.380	2,527,100
2023-09-22	9.170	9.320	9.110	9.300	9.300	1,859,900
2023-09-21	9.300	9.330	9.150	9.170	9.170	1,867,101
2023-09-20	9.310	9.370	9.230	9.310	9.310	1,606,001
2023-09-19	9.390	9.500	9.280	9.300	9.300	2,614,501
2023-09-18	9.250	9.460	9.170	9.420	9.420	4,369,051
2023-09-15	9.180	9.250	9.110	9.220	9.220	2,207,701
2023-09-14	9.230	9.240	9.090	9.140	9.140	2,035,101
2023-09-13	9.350	9.350	9.180	9.230	9.230	2,143,901
2023-09-12	9.230	9.350	9.200	9.330	9.330	2,715,601
2023-09-11	9.140	9.230	9.100	9.220	9.220	2,089,051
2023-09-08	9.190	9.260	9.140	9.160	9.160	2,478,300
2023-09-07	9.360	9.370	9.220	9.220	9.220	3,259,900
2023-09-06	9.390	9.420	9.310	9.360	9.360	3,128,800
2023-09-05	9.580	9.610	9.310	9.400	9.400	7,296,800
2023-09-04	9.530	9.720	9.530	9.620	9.620	5,280,801
2023-09-01	9.510	9.570	9.420	9.530	9.530	5,819,122
2023-08-31	9.870	9.890	9.380	9.590	9.590	10,938,274
2023-08-30	10.300	10.440	9.880	9.920	9.920	12,132,865
2023-08-29	10.900	10.900	10.210	10.470	10.470	17,254,250
2023-08-28	10.510	11.470	10.300	11.080	11.080	21,317,227
2023-08-25	10.820	11.750	10.480	10.520	10.520	28,124,650
2023-08-24	9.800	10.930	9.370	10.930	10.930	20,451,880
2023-08-23	9.680	10.180	9.670	9.940	9.940	6,651,090
2023-08-22	9.720	9.880	9.570	9.670	9.670	1,884,900
2023-08-21	9.760	9.890	9.690	9.730	9.730	1,899,000
2023-08-18	9.830	9.900	9.710	9.740	9.740	1,085,300
2023-08-17	9.680	9.880	9.630	9.840	9.840	1,080,000
2023-08-16	9.770	9.800	9.630	9.720	9.720	926,001
2023-08-15	9.810	9.880	9.740	9.750	9.750	1,136,101
2023-08-14	9.760	9.820	9.620	9.790	9.790	1,183,700
2023-08-11	9.920	10.030	9.740	9.740	9.740	1,296,399
2023-08-10	9.930	9.940	9.830	9.880	9.880	942,599
2023-08-09	10.020	10.020	9.840	9.870	9.870	998,500
2023-08-08	10.020	10.060	9.900	10.000	10.000	1,022,100
2023-08-07	10.020	10.110	9.940	9.970	9.970	1,250,400
2023-08-04	10.230	10.240	9.980	9.990	9.990	1,929,400
2023-08-03	10.100	10.210	10.020	10.200	10.200	1,725,882
2023-08-02	10.170	10.170	10.020	10.060	10.060	1,648,000
2023-08-01	10.080	10.270	10.060	10.150	10.150	3,451,600
2023-07-31	9.930	10.100	9.850	10.060	10.060	2,860,040

← NewerPage 13 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.