Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.590	9.590	9.240	9.320	9.320	2,105,700
2025-01-20	9.320	9.560	9.140	9.480	9.480	3,399,639
2025-01-17	9.120	9.320	9.020	9.280	9.280	2,984,000
2025-01-16	9.360	9.500	9.250	9.330	9.330	2,011,500
2025-01-15	9.410	9.460	9.280	9.380	9.380	2,291,900
2025-01-14	9.000	9.380	9.000	9.380	9.380	3,312,400
2025-01-13	8.880	9.030	8.740	8.980	8.980	2,222,900
2025-01-10	9.040	9.160	8.900	8.910	8.910	2,988,500
2025-01-09	9.020	9.150	9.000	9.100	9.100	2,705,067
2025-01-08	9.150	9.320	8.880	9.140	9.140	4,436,109
2025-01-07	9.150	9.230	8.930	9.140	9.140	4,276,900
2025-01-06	9.390	9.480	8.870	9.070	9.070	4,948,100
2025-01-03	9.810	10.130	9.380	9.380	9.380	6,495,100
2025-01-02	10.040	10.350	9.820	9.890	9.890	8,264,012
2024-12-31	10.000	10.860	9.900	10.140	10.140	9,209,300
2024-12-30	10.100	10.290	9.830	9.920	9.920	6,700,800
2024-12-27	9.450	10.240	9.380	10.030	10.030	10,390,524
2024-12-26	9.370	9.510	9.350	9.420	9.420	2,641,000
2024-12-25	9.600	9.620	9.260	9.370	9.370	3,697,200
2024-12-24	9.610	9.740	9.450	9.620	9.620	4,420,700
2024-12-23	10.190	10.250	9.650	9.670	9.670	6,605,866
2024-12-20	9.970	10.380	9.970	10.190	10.190	5,482,200
2024-12-19	10.070	10.160	9.840	9.960	9.960	5,006,400
2024-12-18	10.080	10.290	9.810	10.140	10.140	6,199,897
2024-12-17	10.540	10.600	9.990	10.030	10.030	9,840,778
2024-12-16	10.730	10.870	10.540	10.660	10.660	10,740,937
2024-12-13	11.100	11.300	10.640	10.700	10.700	17,400,539
2024-12-12	11.500	11.760	11.160	11.200	11.200	28,954,043
2024-12-11	10.810	10.810	10.810	10.810	10.810	2,567,833
2024-12-10	10.170	10.200	9.800	9.830	9.830	3,292,910
2024-12-09	9.860	10.000	9.740	9.850	9.850	3,730,200
2024-12-06	9.750	9.870	9.680	9.820	9.820	3,350,700
2024-12-05	9.840	9.940	9.670	9.740	9.740	4,947,610
2024-12-04	10.080	10.370	9.820	9.870	9.870	6,864,800
2024-12-03	9.950	10.130	9.850	10.080	10.080	5,319,000
2024-12-02	9.790	9.940	9.740	9.930	9.930	4,548,000
2024-11-29	9.580	9.800	9.580	9.780	9.780	5,117,100
2024-11-28	9.490	9.690	9.470	9.650	9.650	5,119,400
2024-11-27	9.470	9.600	9.200	9.500	9.500	3,789,100
2024-11-26	9.470	9.710	9.470	9.560	9.560	3,821,100
2024-11-25	9.190	9.620	9.190	9.490	9.490	4,380,500
2024-11-22	9.640	9.660	9.220	9.220	9.220	3,202,300
2024-11-21	9.470	9.750	9.440	9.610	9.610	3,824,300
2024-11-20	9.360	9.520	9.280	9.500	9.500	3,813,600
2024-11-19	9.310	9.440	9.140	9.340	9.340	3,148,500
2024-11-18	9.500	9.580	9.240	9.310	9.310	4,527,100
2024-11-15	9.440	9.700	9.370	9.370	9.370	5,945,500
2024-11-14	9.830	9.930	9.400	9.440	9.440	6,862,699
2024-11-13	9.800	10.090	9.560	9.780	9.780	11,042,822
2024-11-12	9.570	9.750	9.450	9.540	9.540	7,176,205
2024-11-11	9.560	9.560	9.320	9.490	9.490	6,300,700
2024-11-08	9.820	9.880	9.490	9.590	9.590	8,662,013
2024-11-07	9.410	10.090	9.320	9.900	9.900	10,664,414
2024-11-06	9.350	9.560	9.200	9.410	9.410	6,369,601
2024-11-05	9.400	9.470	9.270	9.360	9.360	6,676,299
2024-11-04	9.250	9.470	8.910	9.430	9.430	7,398,365
2024-11-01	9.110	9.350	9.010	9.050	9.050	7,559,400
2024-10-31	8.910	9.360	8.870	9.220	9.220	7,033,408
2024-10-30	8.820	9.050	8.820	8.940	8.940	4,073,363
2024-10-29	9.200	9.220	8.770	8.840	8.840	5,815,600

← NewerPage 8 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.