Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.570	10.630	10.440	10.500	10.357	2,217,400
2023-02-02	10.510	10.590	10.390	10.570	10.426	2,879,718
2023-02-01	10.380	10.520	10.320	10.500	10.357	2,678,800
2023-01-31	10.230	10.390	10.210	10.380	10.239	2,855,000
2023-01-30	10.210	10.250	10.070	10.250	10.111	2,817,400
2023-01-20	10.140	10.170	10.070	10.130	9.992	1,964,600
2023-01-19	10.090	10.170	10.060	10.100	9.963	1,517,700
2023-01-18	10.160	10.180	10.030	10.090	9.953	2,056,500
2023-01-17	10.000	10.170	9.940	10.120	9.982	2,975,501
2023-01-16	9.990	10.070	9.950	9.980	9.844	2,650,013
2023-01-13	9.910	10.090	9.850	10.020	9.884	2,404,010
2023-01-12	9.870	9.940	9.780	9.860	9.726	2,021,412
2023-01-11	10.030	10.030	9.840	9.870	9.736	2,594,900
2023-01-10	10.280	10.280	9.930	9.960	9.825	5,520,282
2023-01-09	10.290	10.350	10.200	10.310	10.170	3,467,100
2023-01-06	10.500	10.500	10.200	10.260	10.121	5,030,366
2023-01-05	10.750	10.790	10.440	10.510	10.367	6,727,884
2023-01-04	10.560	11.040	10.500	10.690	10.545	9,300,484
2023-01-03	10.740	10.750	10.450	10.550	10.407	8,385,318
2022-12-30	10.160	10.880	9.930	10.730	10.584	12,371,747
2022-12-29	10.300	10.420	10.070	10.160	10.022	7,181,700
2022-12-28	10.130	10.710	9.920	10.360	10.219	11,318,583
2022-12-27	10.180	10.230	9.830	10.100	9.963	6,717,798
2022-12-26	10.380	10.560	10.090	10.270	10.130	8,393,618
2022-12-23	10.500	10.660	10.100	10.230	10.091	9,743,818
2022-12-22	9.880	10.760	9.830	10.470	10.328	15,208,085
2022-12-21	9.450	10.000	9.450	9.780	9.647	3,631,602
2022-12-20	9.700	9.750	9.470	9.530	9.400	1,927,100
2022-12-19	10.030	10.050	9.690	9.760	9.627	2,919,301
2022-12-16	10.170	10.190	9.970	10.060	9.923	1,495,400
2022-12-15	10.340	10.430	10.120	10.120	9.982	2,167,384
2022-12-14	10.360	10.610	10.220	10.310	10.170	5,083,901
2022-12-13	9.970	10.450	9.950	10.390	10.249	4,112,602
2022-12-12	9.900	10.090	9.810	9.980	9.844	3,772,100
2022-12-09	9.950	10.030	9.810	9.900	9.765	1,727,505
2022-12-08	10.100	10.180	9.890	9.930	9.795	2,157,301
2022-12-07	10.100	10.160	9.990	10.120	9.982	2,145,902
2022-12-06	10.140	10.310	10.050	10.100	9.963	2,390,902
2022-12-05	9.960	10.130	9.910	10.080	9.943	1,948,173
2022-12-02	9.910	9.960	9.790	9.910	9.775	1,535,400
2022-12-01	9.880	9.990	9.820	9.840	9.706	2,847,203
2022-11-30	9.840	9.910	9.760	9.790	9.657	1,921,915
2022-11-29	9.600	9.850	9.600	9.800	9.667	2,892,300
2022-11-28	9.560	9.680	9.400	9.660	9.529	1,677,865
2022-11-25	9.540	9.660	9.490	9.600	9.469	1,712,203
2022-11-24	9.570	9.680	9.490	9.530	9.400	2,023,870
2022-11-23	9.500	9.720	9.440	9.610	9.479	2,921,802
2022-11-22	9.580	9.630	9.450	9.450	9.322	1,658,400
2022-11-21	9.520	9.600	9.430	9.560	9.430	1,635,300
2022-11-18	9.700	9.720	9.560	9.580	9.450	1,398,700
2022-11-17	9.560	9.720	9.540	9.690	9.558	1,722,000
2022-11-16	9.550	9.640	9.500	9.600	9.469	2,044,698
2022-11-15	9.500	9.550	9.430	9.510	9.381	2,377,166
2022-11-14	9.410	9.620	9.360	9.500	9.371	2,487,109
2022-11-11	9.430	9.520	9.350	9.390	9.262	2,398,122
2022-11-10	9.270	9.400	9.190	9.320	9.193	2,232,102
2022-11-09	9.240	9.380	9.220	9.330	9.203	1,688,719
2022-11-08	9.350	9.370	9.220	9.290	9.164	1,170,500
2022-11-07	9.250	9.340	9.190	9.300	9.174	2,025,709
2022-11-04	9.150	9.320	9.140	9.270	9.144	1,890,700

← NewerPage 16 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.