Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.890	9.900	9.760	9.890	9.890	1,451,073
2023-07-27	9.780	9.920	9.750	9.800	9.800	1,575,500
2023-07-26	9.760	9.830	9.700	9.800	9.800	1,129,700
2023-07-25	9.660	9.750	9.640	9.750	9.750	1,339,900
2023-07-24	9.670	9.720	9.600	9.660	9.660	1,300,000
2023-07-21	9.560	9.710	9.540	9.670	9.670	1,362,101
2023-07-20	9.680	9.710	9.530	9.600	9.600	1,468,900
2023-07-19	9.620	9.690	9.540	9.640	9.640	1,426,900
2023-07-18	9.530	9.670	9.430	9.620	9.620	2,098,001
2023-07-17	9.520	9.540	9.180	9.460	9.460	3,860,800
2023-07-14	9.790	9.820	9.720	9.750	9.750	931,599
2023-07-13	9.670	9.760	9.640	9.750	9.750	1,404,901
2023-07-12	9.790	9.800	9.640	9.660	9.660	1,362,300
2023-07-11	9.810	9.850	9.710	9.770	9.770	1,710,400
2023-07-10	9.820	9.900	9.750	9.810	9.810	1,602,104
2023-07-07	9.650	9.890	9.590	9.790	9.790	2,708,100
2023-07-06	9.530	9.690	9.510	9.630	9.630	1,144,400
2023-07-05	9.590	9.660	9.520	9.560	9.560	988,401
2023-07-04	9.600	9.620	9.530	9.600	9.600	1,059,000
2023-07-03	9.560	9.640	9.470	9.620	9.620	1,527,200
2023-06-30	9.440	9.560	9.400	9.530	9.530	1,641,841
2023-06-29	9.210	9.460	9.200	9.400	9.400	1,807,732
2023-06-28	9.220	9.270	9.080	9.250	9.250	1,379,000
2023-06-27	9.110	9.330	9.090	9.240	9.240	1,811,118
2023-06-26	9.370	9.370	9.080	9.110	9.110	2,566,718
2023-06-21	9.550	9.610	9.380	9.390	9.390	2,231,900
2023-06-20	9.620	9.680	9.530	9.540	9.540	1,764,200
2023-06-19	9.770	9.830	9.610	9.620	9.620	2,677,636
2023-06-16	9.820	9.890	9.750	9.770	9.770	2,697,203
2023-06-15	10.100	10.130	9.720	9.820	9.820	4,796,600
2023-06-14	9.770	10.440	9.750	10.100	10.100	6,968,930
2023-06-13	9.580	9.830	9.580	9.790	9.790	2,411,801
2023-06-12	9.650	9.670	9.450	9.600	9.600	1,672,200
2023-06-09	9.710	9.800	9.660	9.670	9.670	1,647,800
2023-06-08	9.680	9.740	9.610	9.710	9.710	1,360,300
2023-06-07	9.680	9.810	9.620	9.780	9.647	1,875,500
2023-06-06	9.750	9.790	9.680	9.690	9.558	1,940,462
2023-06-05	9.790	9.840	9.730	9.740	9.608	1,001,000
2023-06-02	9.710	9.830	9.710	9.810	9.677	1,610,000
2023-06-01	9.580	9.780	9.500	9.720	9.588	2,021,890
2023-05-31	9.620	9.680	9.560	9.590	9.460	1,517,329
2023-05-30	9.600	9.640	9.490	9.580	9.450	1,226,230
2023-05-29	9.640	9.750	9.550	9.570	9.440	1,235,800
2023-05-26	9.710	9.710	9.520	9.610	9.479	1,234,566
2023-05-25	9.800	9.830	9.570	9.650	9.519	2,201,738
2023-05-24	9.940	10.000	9.780	9.800	9.667	2,018,638
2023-05-23	10.090	10.260	9.960	9.970	9.834	2,235,601
2023-05-22	9.920	10.100	9.860	10.050	9.913	2,300,552
2023-05-19	9.880	9.950	9.760	9.930	9.795	1,892,800
2023-05-18	9.920	9.920	9.820	9.880	9.746	1,321,500
2023-05-17	9.850	9.890	9.750	9.880	9.746	1,535,752
2023-05-16	9.950	10.090	9.850	9.870	9.736	2,748,252
2023-05-15	9.860	9.960	9.830	9.960	9.825	2,763,466
2023-05-12	9.870	10.050	9.790	9.870	9.736	2,374,900
2023-05-11	9.880	9.890	9.770	9.870	9.736	1,541,612
2023-05-10	9.910	9.990	9.760	9.850	9.716	2,451,418
2023-05-09	10.040	10.120	9.900	9.930	9.795	3,351,000
2023-05-08	9.940	10.290	9.940	10.010	9.874	4,643,268
2023-05-05	10.100	10.140	9.740	9.870	9.736	5,832,339
2023-05-04	10.700	10.700	10.050	10.080	9.943	10,652,500

← NewerPage 14 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.