Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.930	10.940	10.810	10.860	10.860	4,715,600
2025-07-22	10.990	11.000	10.800	10.910	10.910	6,401,301
2025-07-21	11.010	11.040	10.900	10.980	10.980	7,515,100
2025-07-18	10.910	11.100	10.810	11.010	11.010	11,926,200
2025-07-17	10.840	10.990	10.810	10.880	10.880	9,252,099
2025-07-16	10.810	10.900	10.760	10.850	10.850	6,342,601
2025-07-15	10.970	10.990	10.650	10.800	10.800	9,673,201
2025-07-14	10.700	11.030	10.630	10.990	10.990	15,584,212
2025-07-11	10.530	10.560	10.460	10.540	10.540	5,977,300
2025-07-10	10.410	10.500	10.400	10.500	10.500	5,076,700
2025-07-09	10.570	10.600	10.420	10.450	10.450	9,592,766
2025-07-08	10.560	10.600	10.460	10.600	10.600	8,819,801
2025-07-07	10.550	10.600	10.420	10.520	10.520	9,750,100
2025-07-04	10.930	11.040	10.570	10.620	10.620	18,832,901
2025-07-03	11.440	11.980	10.980	11.040	11.040	34,216,758
2025-07-02	11.000	11.430	11.000	11.430	11.430	22,328,201
2025-07-01	10.410	10.460	10.280	10.390	10.390	4,518,002
2025-06-30	10.360	10.450	10.310	10.440	10.440	3,845,200
2025-06-27	10.320	10.400	10.220	10.360	10.360	4,447,000
2025-06-26	10.290	10.480	10.160	10.320	10.320	7,484,732
2025-06-25	10.080	10.800	10.060	10.330	10.330	10,720,329
2025-06-24	9.990	10.110	9.820	10.080	10.080	4,748,932
2025-06-23	9.650	10.060	9.540	9.890	9.890	4,453,600
2025-06-20	9.750	9.830	9.690	9.690	9.690	2,377,100
2025-06-19	9.900	9.960	9.700	9.720	9.720	3,362,900
2025-06-18	10.020	10.120	9.890	9.900	9.900	3,991,700
2025-06-17	10.180	10.310	10.020	10.100	10.100	3,684,028
2025-06-16	10.000	10.190	9.960	10.160	10.160	3,740,200
2025-06-13	10.230	10.270	10.030	10.080	10.080	4,187,601
2025-06-12	10.280	10.350	10.180	10.240	10.240	3,814,700
2025-06-11	10.240	10.340	10.170	10.330	10.330	4,613,501
2025-06-10	10.240	10.330	10.090	10.260	10.260	4,722,000
2025-06-09	10.210	10.270	10.140	10.230	10.230	3,158,801
2025-06-06	10.140	10.210	10.070	10.180	10.180	2,915,800
2025-06-05	10.280	10.310	10.080	10.130	10.130	4,639,400
2025-06-04	10.160	10.280	10.130	10.270	10.270	3,979,500
2025-06-03	10.000	10.200	9.930	10.190	10.190	3,819,100
2025-05-30	10.110	10.170	10.020	10.040	10.040	2,965,800
2025-05-29	10.150	10.200	10.050	10.190	10.190	4,095,401
2025-05-28	10.140	10.180	10.020	10.150	10.150	3,396,033
2025-05-27	9.990	10.160	9.940	10.120	10.120	3,672,000
2025-05-26	9.860	10.030	9.820	9.960	9.960	3,319,300
2025-05-23	10.030	10.060	9.830	9.860	9.860	4,868,000
2025-05-22	10.120	10.250	10.010	10.030	10.030	4,242,600
2025-05-21	10.330	10.370	10.150	10.200	10.200	3,775,100
2025-05-20	10.190	10.360	10.140	10.310	10.310	5,914,200
2025-05-19	10.060	10.220	10.010	10.210	10.210	5,747,700
2025-05-16	10.170	10.170	9.960	10.020	10.020	5,187,700
2025-05-15	10.050	10.210	9.960	10.170	10.170	7,424,501
2025-05-14	10.050	10.060	9.900	10.020	10.020	4,447,300
2025-05-13	10.050	10.080	9.960	10.030	10.030	4,306,801
2025-05-12	10.080	10.100	9.850	10.000	10.000	5,004,000
2025-05-09	10.020	10.090	9.910	10.000	10.000	5,644,200
2025-05-08	9.880	9.990	9.780	9.970	9.970	5,105,800
2025-05-07	9.830	9.920	9.790	9.890	9.890	6,010,332
2025-05-06	9.680	9.810	9.640	9.810	9.810	6,766,800
2025-04-30	9.570	9.680	9.450	9.640	9.640	5,387,732
2025-04-29	9.490	9.670	9.400	9.570	9.570	5,106,214
2025-04-28	9.580	9.580	9.320	9.320	9.320	5,364,500
2025-04-25	9.490	9.660	9.490	9.580	9.580	4,241,200

← NewerPage 6 of 21 · 1,217 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.