Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.590	9.780	9.520	9.550	9.550	5,250,100
2025-04-23	9.590	9.690	9.530	9.650	9.650	4,832,100
2025-04-22	9.510	9.620	9.440	9.600	9.600	4,804,900
2025-04-21	9.500	9.580	9.380	9.510	9.510	3,998,100
2025-04-18	9.600	9.650	9.470	9.530	9.530	4,310,100
2025-04-17	9.600	9.750	9.490	9.660	9.660	5,814,900
2025-04-16	9.660	9.700	9.380	9.590	9.590	5,555,000
2025-04-15	9.780	9.820	9.610	9.710	9.710	5,440,800
2025-04-14	9.550	9.810	9.550	9.780	9.780	7,839,011
2025-04-11	9.560	9.690	9.490	9.540	9.540	7,931,910
2025-04-10	9.450	9.750	9.390	9.660	9.660	14,601,200
2025-04-09	9.170	9.530	8.850	9.460	9.460	12,113,173
2025-04-08	8.750	9.370	8.730	9.370	9.370	14,242,920
2025-04-07	9.260	9.410	8.760	8.760	8.760	12,172,900
2025-04-03	9.540	9.800	9.530	9.730	9.730	7,751,100
2025-04-02	9.600	9.680	9.520	9.640	9.640	5,567,100
2025-04-01	9.520	9.700	9.460	9.600	9.600	8,016,566
2025-03-31	9.580	9.610	9.320	9.450	9.450	8,971,300
2025-03-28	9.650	9.700	9.550	9.580	9.580	10,164,500
2025-03-27	9.810	9.850	9.540	9.700	9.700	15,956,910
2025-03-26	9.800	10.030	9.790	9.870	9.870	24,327,804
2025-03-25	10.290	10.780	10.290	10.290	10.290	34,688,987
2025-03-24	12.550	12.900	11.390	11.430	11.430	52,146,422
2025-03-21	11.730	11.730	11.730	11.730	11.730	6,427,400
2025-03-20	9.680	10.660	9.650	10.660	10.660	10,962,300
2025-03-19	9.840	9.850	9.620	9.690	9.690	4,372,800
2025-03-18	9.880	9.890	9.610	9.870	9.870	8,251,000
2025-03-17	10.020	10.170	9.760	9.890	9.890	11,553,800
2025-03-14	9.800	10.200	9.710	9.990	9.990	11,960,503
2025-03-13	9.660	9.750	9.440	9.730	9.730	6,440,689
2025-03-12	9.270	9.850	9.260	9.620	9.620	10,405,099
2025-03-11	9.130	9.330	9.130	9.320	9.320	4,233,300
2025-03-10	9.030	9.260	9.020	9.240	9.240	5,012,297
2025-03-07	9.010	9.150	9.000	9.010	9.010	3,840,646
2025-03-06	8.920	9.040	8.890	8.990	8.990	3,459,600
2025-03-05	9.000	9.000	8.860	8.930	8.930	2,484,700
2025-03-04	8.910	9.000	8.870	8.990	8.990	2,069,500
2025-03-03	8.910	8.980	8.850	8.920	8.920	2,868,900
2025-02-28	9.020	9.020	8.850	8.880	8.880	2,456,211
2025-02-27	9.010	9.030	8.890	9.010	9.010	3,486,600
2025-02-26	8.910	9.030	8.890	8.990	8.990	3,118,510
2025-02-25	8.930	8.970	8.870	8.890	8.890	3,680,000
2025-02-24	9.020	9.100	8.960	8.990	8.990	5,018,411
2025-02-21	9.130	9.130	8.910	8.970	8.970	3,608,189
2025-02-20	9.050	9.110	9.010	9.090	9.090	2,943,411
2025-02-19	8.950	9.050	8.910	9.040	9.040	2,477,300
2025-02-18	9.160	9.160	8.950	8.970	8.970	4,501,400
2025-02-17	9.170	9.190	9.090	9.150	9.150	4,330,000
2025-02-14	9.190	9.250	9.090	9.130	9.130	3,393,213
2025-02-13	9.360	9.390	9.180	9.200	9.200	3,475,199
2025-02-12	9.320	9.400	9.190	9.310	9.310	4,182,000
2025-02-11	9.590	9.590	9.300	9.360	9.360	3,143,600
2025-02-10	9.360	9.510	9.350	9.500	9.500	2,654,200
2025-02-07	9.310	9.430	9.250	9.370	9.370	3,690,900
2025-02-06	9.140	9.350	9.140	9.330	9.330	2,808,900
2025-02-05	9.370	9.430	9.170	9.230	9.230	2,960,371
2025-01-27	9.320	9.570	9.310	9.360	9.360	2,865,764
2025-01-24	9.330	9.370	9.220	9.310	9.310	2,079,682
2025-01-23	9.300	9.500	9.300	9.370	9.370	2,445,754
2025-01-22	9.250	9.320	9.170	9.260	9.260	1,513,400

← NewerPage 7 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.