Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.560	11.740	11.500	11.620	11.620	4,151,614
2025-10-21	11.190	11.580	11.150	11.570	11.570	6,139,616
2025-10-20	11.150	11.200	11.050	11.190	11.190	3,157,500
2025-10-17	11.150	11.270	11.080	11.100	11.100	3,681,100
2025-10-16	11.340	11.360	11.140	11.170	11.170	2,998,700
2025-10-15	11.310	11.360	11.090	11.250	11.250	3,385,500
2025-10-14	11.150	11.360	11.150	11.350	11.350	4,587,700
2025-10-13	10.940	11.180	10.730	11.150	11.150	3,665,400
2025-10-10	11.000	11.250	10.950	11.200	11.200	3,320,600
2025-10-09	11.110	11.140	10.910	11.020	11.020	3,445,900
2025-09-30	11.200	11.260	11.070	11.100	11.100	3,077,410
2025-09-29	11.140	11.290	10.880	11.160	11.160	3,559,600
2025-09-26	10.920	11.360	10.910	11.140	11.140	4,281,900
2025-09-25	11.220	11.270	10.950	11.020	11.020	4,148,100
2025-09-24	11.000	11.230	11.000	11.220	11.220	4,090,510
2025-09-23	11.280	11.280	10.720	11.080	11.080	5,998,800
2025-09-22	11.500	11.590	11.200	11.280	11.280	4,373,600
2025-09-19	11.580	11.680	11.450	11.590	11.590	4,053,400
2025-09-18	11.940	11.950	11.410	11.570	11.570	7,755,973
2025-09-17	12.320	12.330	11.830	11.880	11.880	9,978,101
2025-09-16	12.010	12.520	11.840	12.400	12.400	11,828,817
2025-09-15	11.830	12.570	11.830	12.010	12.010	10,604,665
2025-09-12	11.540	12.220	11.480	11.930	11.930	13,648,309
2025-09-11	11.550	11.620	11.350	11.530	11.530	5,028,100
2025-09-10	11.400	11.590	11.330	11.540	11.540	4,318,067
2025-09-09	11.550	11.560	11.310	11.390	11.390	3,557,705
2025-09-08	11.280	11.550	11.240	11.490	11.490	4,363,600
2025-09-05	11.320	11.320	11.030	11.280	11.280	4,723,500
2025-09-04	11.000	11.420	10.940	11.290	11.290	7,240,350
2025-09-03	11.330	11.400	10.970	10.980	10.980	4,911,500
2025-09-02	11.480	11.490	11.150	11.380	11.380	5,308,700
2025-09-01	11.420	11.580	11.330	11.470	11.470	6,684,000
2025-08-29	11.300	11.340	11.040	11.260	11.260	4,067,300
2025-08-28	11.180	11.360	10.830	11.140	11.140	6,747,096
2025-08-27	11.620	11.620	11.180	11.200	11.200	6,530,977
2025-08-26	11.380	11.850	11.330	11.600	11.600	6,358,562
2025-08-25	11.400	11.470	11.300	11.410	11.410	4,418,765
2025-08-22	11.550	11.560	11.300	11.400	11.400	5,308,165
2025-08-21	11.510	11.600	11.410	11.560	11.560	5,974,365
2025-08-20	11.300	11.540	11.220	11.540	11.540	5,081,400
2025-08-19	11.190	11.380	11.100	11.340	11.340	5,700,701
2025-08-18	11.160	11.370	11.150	11.190	11.190	5,162,910
2025-08-15	11.060	11.290	11.050	11.170	11.170	4,555,387
2025-08-14	11.180	11.230	11.010	11.020	11.020	4,255,452
2025-08-13	11.270	11.280	11.100	11.150	11.150	4,218,701
2025-08-12	11.260	11.300	11.150	11.220	11.220	4,451,700
2025-08-11	11.260	11.300	11.170	11.260	11.260	4,372,000
2025-08-08	11.180	11.290	11.060	11.250	11.250	5,264,900
2025-08-07	11.130	11.200	11.050	11.170	11.170	4,314,433
2025-08-06	11.180	11.190	11.030	11.100	11.100	4,422,300
2025-08-05	10.950	11.200	10.920	11.170	11.170	7,237,000
2025-08-04	10.760	10.960	10.680	10.900	10.900	3,642,699
2025-08-01	10.810	10.930	10.760	10.870	10.870	5,838,500
2025-07-31	11.230	11.250	10.840	10.870	10.870	12,709,800
2025-07-30	10.870	11.660	10.810	11.510	11.510	18,490,299
2025-07-29	10.890	10.960	10.740	10.890	10.890	4,637,300
2025-07-28	11.010	11.020	10.870	10.910	10.910	4,268,300
2025-07-25	10.900	11.040	10.900	11.010	11.010	5,860,200
2025-07-24	10.860	10.900	10.840	10.900	10.900	4,253,400
2025-07-23	10.930	10.940	10.810	10.860	10.860	4,715,600

← NewerPage 5 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.