Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.060 | 8.270 | 7.790 | 7.860 | 7.860 | 5,372,177 |
| 2026-07-17 | 8.310 | 8.550 | 8.020 | 8.070 | 8.070 | 4,455,800 |
| 2026-07-16 | 8.220 | 8.390 | 8.100 | 8.320 | 8.320 | 3,233,600 |
| 2026-07-15 | 8.110 | 8.260 | 8.060 | 8.230 | 8.230 | 2,902,100 |
| 2026-07-14 | 7.880 | 8.080 | 7.780 | 8.060 | 8.060 | 3,362,000 |
| 2026-07-13 | 8.090 | 8.100 | 7.860 | 7.910 | 7.910 | 2,384,999 |
| 2026-07-10 | 7.850 | 8.180 | 7.700 | 8.080 | 8.080 | 3,161,499 |
| 2026-07-09 | 7.990 | 8.010 | 7.730 | 7.850 | 7.850 | 2,379,200 |
| 2026-07-08 | 7.940 | 8.060 | 7.820 | 7.940 | 7.940 | 1,945,600 |
| 2026-07-07 | 8.180 | 8.260 | 7.920 | 7.940 | 7.940 | 2,316,500 |
| 2026-07-06 | 8.200 | 8.390 | 8.200 | 8.250 | 8.250 | 2,730,500 |
| 2026-07-03 | 8.130 | 8.270 | 8.070 | 8.210 | 8.210 | 3,845,700 |
| 2026-07-02 | 8.080 | 8.230 | 7.990 | 8.100 | 8.100 | 3,908,000 |
| 2026-07-01 | 7.770 | 8.150 | 7.760 | 8.020 | 8.020 | 4,117,000 |
| 2026-06-30 | 7.930 | 7.990 | 7.710 | 7.780 | 7.780 | 3,271,300 |
| 2026-06-29 | 7.940 | 8.040 | 7.620 | 7.940 | 7.940 | 3,110,800 |
| 2026-06-26 | 8.050 | 8.050 | 7.790 | 7.940 | 7.940 | 2,552,700 |
| 2026-06-25 | 8.150 | 8.230 | 7.950 | 8.090 | 8.090 | 3,198,100 |
| 2026-06-24 | 8.570 | 8.650 | 8.120 | 8.230 | 8.230 | 3,402,900 |
| 2026-06-23 | 8.370 | 8.690 | 8.350 | 8.560 | 8.560 | 3,290,000 |
| 2026-06-22 | 8.330 | 8.450 | 8.060 | 8.450 | 8.450 | 3,101,990 |
| 2026-06-18 | 8.390 | 8.470 | 8.210 | 8.330 | 8.330 | 2,899,000 |
| 2026-06-17 | 8.750 | 8.890 | 8.380 | 8.430 | 8.430 | 3,948,000 |
| 2026-06-16 | 8.570 | 8.710 | 8.410 | 8.680 | 8.680 | 3,145,500 |
| 2026-06-15 | 8.680 | 8.890 | 8.510 | 8.560 | 8.560 | 3,283,100 |
| 2026-06-12 | 8.530 | 8.720 | 8.420 | 8.670 | 8.670 | 2,808,600 |
| 2026-06-11 | 8.520 | 8.610 | 8.400 | 8.530 | 8.530 | 1,742,510 |
| 2026-06-10 | 8.590 | 8.690 | 8.480 | 8.570 | 8.570 | 2,606,600 |
| 2026-06-09 | 8.730 | 8.790 | 8.510 | 8.610 | 8.610 | 2,766,800 |
| 2026-06-08 | 8.770 | 8.960 | 8.560 | 8.680 | 8.680 | 4,096,400 |
| 2026-06-05 | 8.740 | 9.020 | 8.710 | 8.940 | 8.940 | 3,057,879 |
| 2026-06-04 | 8.900 | 9.090 | 8.690 | 8.750 | 8.750 | 3,518,276 |
| 2026-06-03 | 9.040 | 9.100 | 8.830 | 8.910 | 8.910 | 3,211,706 |
| 2026-06-02 | 9.380 | 9.440 | 9.020 | 9.050 | 9.050 | 3,660,300 |
| 2026-06-01 | 8.920 | 9.370 | 8.860 | 9.370 | 9.370 | 3,072,600 |
| 2026-05-29 | 9.080 | 9.220 | 9.020 | 9.090 | 9.090 | 3,294,212 |
| 2026-05-28 | 9.090 | 9.200 | 8.920 | 9.140 | 9.140 | 2,970,200 |
| 2026-05-27 | 9.350 | 9.360 | 9.070 | 9.190 | 9.090 | 3,678,600 |
| 2026-05-26 | 9.560 | 9.580 | 9.270 | 9.360 | 9.258 | 3,605,600 |
| 2026-05-25 | 9.750 | 9.890 | 9.530 | 9.630 | 9.525 | 2,429,700 |
| 2026-05-22 | 9.610 | 9.820 | 9.500 | 9.760 | 9.654 | 2,944,500 |
| 2026-05-21 | 9.930 | 10.050 | 9.560 | 9.580 | 9.476 | 3,536,300 |
| 2026-05-20 | 10.040 | 10.070 | 9.840 | 9.890 | 9.890 | 2,301,100 |
| 2026-05-19 | 10.020 | 10.170 | 9.940 | 10.060 | 10.060 | 3,081,300 |
| 2026-05-18 | 9.970 | 10.070 | 9.790 | 10.020 | 10.020 | 3,619,400 |
| 2026-05-15 | 10.070 | 10.110 | 9.890 | 9.940 | 9.940 | 3,664,900 |
| 2026-05-14 | 10.200 | 10.240 | 10.080 | 10.080 | 10.080 | 3,078,326 |
| 2026-05-13 | 10.220 | 10.270 | 10.130 | 10.210 | 10.210 | 2,741,300 |
| 2026-05-12 | 10.410 | 10.450 | 10.160 | 10.210 | 10.210 | 3,817,501 |
| 2026-05-11 | 10.570 | 10.570 | 10.290 | 10.350 | 10.350 | 4,182,700 |
| 2026-05-08 | 10.380 | 10.540 | 10.370 | 10.520 | 10.520 | 2,942,700 |
| 2026-05-07 | 10.540 | 10.570 | 10.360 | 10.380 | 10.380 | 3,702,200 |
| 2026-05-06 | 10.600 | 10.600 | 10.400 | 10.520 | 10.520 | 3,861,584 |
| 2026-04-30 | 10.280 | 10.590 | 10.280 | 10.460 | 10.460 | 5,090,101 |
| 2026-04-29 | 10.110 | 10.390 | 9.980 | 10.330 | 10.330 | 8,612,400 |
| 2026-04-28 | 10.910 | 10.930 | 10.700 | 10.780 | 10.780 | 4,075,900 |
| 2026-04-27 | 10.890 | 10.980 | 10.570 | 10.960 | 10.960 | 3,817,600 |
| 2026-04-24 | 10.710 | 10.800 | 10.640 | 10.790 | 10.790 | 2,409,710 |
| 2026-04-23 | 10.820 | 10.850 | 10.650 | 10.760 | 10.760 | 2,773,800 |
| 2026-04-22 | 10.800 | 10.860 | 10.740 | 10.810 | 10.810 | 2,232,300 |
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.