Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.850	10.930	10.720	10.870	10.870	3,315,400
2026-04-20	10.750	10.910	10.680	10.850	10.850	3,023,900
2026-04-17	10.860	10.890	10.660	10.710	10.710	2,515,500
2026-04-16	10.760	10.900	10.640	10.880	10.880	3,013,739
2026-04-15	10.820	10.850	10.680	10.770	10.770	2,457,200
2026-04-14	10.870	10.980	10.660	10.820	10.820	3,348,700
2026-04-13	10.820	10.880	10.710	10.810	10.810	2,275,799
2026-04-10	10.770	10.950	10.680	10.830	10.830	2,554,500
2026-04-09	10.960	11.060	10.680	10.720	10.720	3,299,001
2026-04-08	10.830	11.000	10.820	10.990	10.990	3,940,714
2026-04-07	10.430	10.790	10.340	10.710	10.710	4,056,700
2026-04-03	10.760	10.840	10.360	10.400	10.400	4,542,500
2026-04-02	10.950	11.020	10.700	10.810	10.810	3,224,500
2026-04-01	10.900	10.990	10.840	10.980	10.980	4,620,800
2026-03-31	11.050	11.080	10.750	10.780	10.780	4,538,900
2026-03-30	10.960	11.110	10.730	10.970	10.970	5,277,700
2026-03-27	10.700	11.190	10.660	11.170	11.170	4,100,900
2026-03-26	10.940	11.050	10.750	10.820	10.820	3,250,200
2026-03-25	10.750	10.930	10.700	10.900	10.900	3,592,674
2026-03-24	10.370	10.680	10.230	10.650	10.650	5,520,604
2026-03-23	10.750	10.750	10.070	10.200	10.200	7,432,976
2026-03-20	11.310	11.380	10.960	10.960	10.960	6,077,766
2026-03-19	11.500	11.660	11.260	11.320	11.320	5,669,800
2026-03-18	11.690	11.710	11.440	11.550	11.550	6,231,400
2026-03-17	12.140	12.250	11.640	11.650	11.650	11,066,900
2026-03-16	12.240	12.650	12.130	12.210	12.210	17,164,000
2026-03-13	11.690	11.990	11.670	11.800	11.800	4,895,400
2026-03-12	11.870	11.900	11.670	11.720	11.720	4,633,300
2026-03-11	11.950	12.080	11.810	11.910	11.910	5,010,200
2026-03-10	11.820	11.980	11.760	11.940	11.940	3,698,700
2026-03-09	11.840	11.950	11.640	11.790	11.790	4,270,600
2026-03-06	11.570	11.910	11.560	11.900	11.900	5,228,800
2026-03-05	11.750	11.840	11.570	11.610	11.610	5,884,300
2026-03-04	11.690	11.830	11.500	11.660	11.660	6,043,800
2026-03-03	11.940	12.060	11.640	11.690	11.690	8,359,800
2026-03-02	12.230	12.280	11.730	11.890	11.890	12,100,200
2026-02-27	12.320	12.460	12.210	12.460	12.460	5,670,700
2026-02-26	12.510	12.600	12.300	12.320	12.320	7,883,800
2026-02-25	12.590	12.760	12.450	12.480	12.480	10,225,100
2026-02-24	12.410	12.700	12.340	12.670	12.670	10,322,200
2026-02-13	12.330	12.660	12.250	12.550	12.550	11,726,900
2026-02-12	12.400	12.550	12.200	12.270	12.270	7,854,600
2026-02-11	12.650	12.650	12.410	12.420	12.420	9,959,700
2026-02-10	12.540	12.880	12.410	12.770	12.770	13,038,600
2026-02-09	12.430	12.750	12.390	12.520	12.520	9,484,700
2026-02-06	12.170	12.380	12.170	12.290	12.290	7,299,200
2026-02-05	12.250	12.440	12.130	12.280	12.280	9,047,900
2026-02-04	11.960	12.280	11.910	12.260	12.260	10,894,064
2026-02-03	11.900	12.040	11.720	11.930	11.930	8,122,700
2026-02-02	12.160	12.160	11.790	11.880	11.880	11,525,300
2026-01-30	11.820	12.310	11.790	12.300	12.300	17,530,800
2026-01-29	11.810	11.970	11.730	11.850	11.850	6,097,300
2026-01-28	11.890	12.050	11.830	11.920	11.920	6,388,000
2026-01-27	12.120	12.150	11.700	11.930	11.930	8,324,700
2026-01-26	12.240	12.240	11.980	12.120	12.120	9,544,127
2026-01-23	12.390	12.430	12.170	12.260	12.260	12,869,000
2026-01-22	12.400	12.440	12.260	12.340	12.340	9,546,789
2026-01-21	12.180	12.510	12.120	12.450	12.450	12,948,427
2026-01-20	12.120	12.240	12.040	12.170	12.170	7,407,900
2026-01-19	11.860	12.150	11.860	12.140	12.140	7,948,901

← NewerPage 3 of 5 · 243 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.