Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.850	11.960	11.820	11.950	11.950	8,084,100
2026-01-15	11.730	11.970	11.700	11.840	11.840	7,499,500
2026-01-14	11.780	11.910	11.550	11.720	11.720	10,413,500
2026-01-13	11.880	12.010	11.750	11.780	11.780	9,862,000
2026-01-12	11.850	11.930	11.700	11.900	11.900	11,749,400
2026-01-09	11.680	11.920	11.640	11.850	11.850	12,048,200
2026-01-08	11.720	11.720	11.500	11.700	11.700	10,708,260
2026-01-07	11.560	11.920	11.530	11.810	11.810	14,614,102
2026-01-06	11.470	11.550	11.420	11.500	11.500	5,838,602
2026-01-05	11.360	11.510	11.340	11.450	11.450	5,222,100
2025-12-31	11.370	11.410	11.210	11.360	11.360	5,563,400
2025-12-30	11.500	11.500	11.280	11.360	11.360	6,847,250
2025-12-29	11.640	11.640	11.410	11.460	11.460	5,596,100
2025-12-26	11.640	11.710	11.570	11.590	11.590	6,174,200
2025-12-25	11.600	11.770	11.480	11.680	11.680	6,517,900
2025-12-24	11.600	11.680	11.510	11.630	11.630	5,385,000
2025-12-23	11.720	11.870	11.490	11.520	11.520	6,519,200
2025-12-22	11.780	11.840	11.680	11.740	11.740	6,345,700
2025-12-19	11.470	11.820	11.460	11.810	11.810	8,373,647
2025-12-18	11.420	11.600	11.400	11.470	11.470	5,090,200
2025-12-17	11.530	11.590	11.290	11.500	11.500	7,555,700
2025-12-16	11.610	11.730	11.460	11.590	11.590	6,705,600
2025-12-15	11.520	11.690	11.440	11.630	11.630	5,922,532
2025-12-12	11.580	11.760	11.510	11.530	11.530	8,395,200
2025-12-11	12.010	12.050	11.530	11.530	11.530	12,428,800
2025-12-10	12.300	12.310	11.930	12.000	12.000	10,286,101
2025-12-09	12.430	12.600	12.160	12.310	12.310	12,637,119
2025-12-08	11.990	12.310	11.930	12.310	12.310	13,952,800
2025-12-05	12.220	12.260	11.590	11.910	11.910	17,764,936
2025-12-04	12.200	12.610	12.160	12.380	12.380	19,048,219
2025-12-03	12.130	12.330	12.110	12.290	12.290	14,556,500
2025-12-02	12.160	12.420	11.970	12.180	12.180	15,825,742
2025-12-01	12.360	12.370	12.070	12.230	12.230	16,426,851
2025-11-28	12.560	12.630	12.290	12.410	12.410	16,224,052
2025-11-27	12.510	12.880	12.270	12.730	12.730	21,871,143
2025-11-26	13.050	13.180	12.540	12.580	12.580	26,150,121
2025-11-25	14.190	14.190	13.050	13.470	13.470	42,186,824
2025-11-24	12.250	14.180	12.250	14.180	14.180	23,990,060
2025-11-21	12.200	14.130	12.200	12.890	12.890	40,706,498
2025-11-20	15.720	15.720	13.430	13.550	13.550	54,431,630
2025-11-19	13.700	14.290	13.430	14.290	14.290	37,359,928
2025-11-18	12.980	13.550	12.200	12.990	12.990	37,566,676
2025-11-17	13.290	13.290	12.940	13.290	13.290	23,145,032
2025-11-14	11.840	12.200	11.840	12.080	12.080	7,947,502
2025-11-13	11.870	11.950	11.780	11.910	11.910	3,380,603
2025-11-12	11.970	12.070	11.840	11.890	11.890	3,920,503
2025-11-11	11.900	11.990	11.750	11.970	11.970	4,782,865
2025-11-10	11.770	11.920	11.710	11.870	11.870	4,628,901
2025-11-07	11.600	11.850	11.550	11.750	11.750	4,842,700
2025-11-06	11.580	11.600	11.460	11.590	11.590	4,172,800
2025-11-05	11.510	11.590	11.330	11.560	11.560	4,612,718
2025-11-04	11.460	11.560	11.370	11.540	11.540	4,587,700
2025-11-03	11.460	11.550	11.360	11.440	11.440	5,652,250
2025-10-31	11.470	11.530	11.310	11.430	11.430	4,704,850
2025-10-30	11.540	11.660	11.440	11.450	11.450	3,628,025
2025-10-29	11.660	11.730	11.370	11.660	11.660	5,290,227
2025-10-28	11.700	11.960	11.650	11.750	11.750	4,194,399
2025-10-27	11.710	11.810	11.590	11.670	11.670	4,163,555
2025-10-24	11.920	11.960	11.700	11.750	11.750	5,903,955
2025-10-23	11.570	12.180	11.500	11.890	11.890	8,942,700

← NewerPage 4 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.