Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.800 | 9.150 | 8.800 | 9.150 | 9.150 | 6,131,600 |
| 2024-10-25 | 8.590 | 8.770 | 8.570 | 8.770 | 8.770 | 4,926,901 |
| 2024-10-24 | 8.540 | 8.630 | 8.510 | 8.570 | 8.570 | 2,991,365 |
| 2024-10-23 | 8.530 | 8.630 | 8.500 | 8.580 | 8.580 | 4,845,942 |
| 2024-10-22 | 8.360 | 8.600 | 8.360 | 8.520 | 8.520 | 4,735,442 |
| 2024-10-21 | 8.400 | 8.470 | 8.330 | 8.430 | 8.430 | 3,478,300 |
| 2024-10-18 | 8.200 | 8.450 | 8.160 | 8.360 | 8.360 | 4,258,022 |
| 2024-10-17 | 8.350 | 8.400 | 8.180 | 8.200 | 8.200 | 2,646,300 |
| 2024-10-16 | 8.240 | 8.350 | 8.210 | 8.300 | 8.300 | 2,548,900 |
| 2024-10-15 | 8.380 | 8.480 | 8.260 | 8.270 | 8.270 | 3,858,200 |
| 2024-10-14 | 8.280 | 8.430 | 8.230 | 8.350 | 8.350 | 3,520,100 |
| 2024-10-11 | 8.410 | 8.480 | 8.160 | 8.230 | 8.230 | 4,228,200 |
| 2024-10-10 | 8.350 | 8.630 | 8.350 | 8.480 | 8.480 | 6,444,401 |
| 2024-10-09 | 8.930 | 8.940 | 8.280 | 8.290 | 8.290 | 8,237,448 |
| 2024-10-08 | 9.580 | 9.670 | 8.650 | 9.000 | 9.000 | 9,394,000 |
| 2024-09-30 | 8.360 | 8.840 | 8.220 | 8.800 | 8.800 | 8,385,015 |
| 2024-09-27 | 8.000 | 8.150 | 7.920 | 8.150 | 8.150 | 3,564,200 |
| 2024-09-26 | 7.610 | 7.900 | 7.600 | 7.890 | 7.890 | 3,380,958 |
| 2024-09-25 | 7.630 | 7.760 | 7.610 | 7.620 | 7.620 | 3,410,800 |
| 2024-09-24 | 7.360 | 7.590 | 7.330 | 7.580 | 7.580 | 3,784,611 |
| 2024-09-23 | 7.240 | 7.340 | 7.220 | 7.310 | 7.310 | 2,008,401 |
| 2024-09-20 | 7.260 | 7.310 | 7.230 | 7.280 | 7.280 | 1,530,200 |
| 2024-09-19 | 7.090 | 7.390 | 7.090 | 7.280 | 7.280 | 3,671,151 |
| 2024-09-18 | 7.160 | 7.180 | 6.980 | 7.050 | 7.050 | 2,292,200 |
| 2024-09-13 | 7.250 | 7.300 | 7.160 | 7.170 | 7.170 | 1,787,800 |
| 2024-09-12 | 7.220 | 7.330 | 7.190 | 7.250 | 7.250 | 3,651,403 |
| 2024-09-11 | 7.260 | 7.290 | 7.130 | 7.190 | 7.190 | 1,771,851 |
| 2024-09-10 | 7.300 | 7.420 | 7.180 | 7.290 | 7.290 | 2,286,600 |
| 2024-09-09 | 7.210 | 7.270 | 7.120 | 7.230 | 7.230 | 2,153,376 |
| 2024-09-06 | 7.320 | 7.370 | 7.210 | 7.230 | 7.230 | 2,606,900 |
| 2024-09-05 | 7.300 | 7.360 | 7.280 | 7.340 | 7.340 | 1,936,309 |
| 2024-09-04 | 7.420 | 7.420 | 7.260 | 7.280 | 7.280 | 2,732,633 |
| 2024-09-03 | 7.470 | 7.520 | 7.380 | 7.430 | 7.430 | 2,673,800 |
| 2024-09-02 | 7.590 | 7.670 | 7.470 | 7.470 | 7.470 | 3,130,500 |
| 2024-08-30 | 7.580 | 7.750 | 7.500 | 7.620 | 7.620 | 2,199,850 |
| 2024-08-29 | 7.460 | 7.570 | 7.440 | 7.560 | 7.560 | 1,728,950 |
| 2024-08-28 | 7.390 | 7.580 | 7.370 | 7.530 | 7.530 | 1,183,100 |
| 2024-08-27 | 7.580 | 7.630 | 7.400 | 7.440 | 7.440 | 1,210,600 |
| 2024-08-26 | 7.430 | 7.590 | 7.380 | 7.580 | 7.580 | 2,053,300 |
| 2024-08-23 | 7.460 | 7.580 | 7.350 | 7.400 | 7.400 | 2,715,251 |
| 2024-08-22 | 7.680 | 7.710 | 7.510 | 7.560 | 7.560 | 1,847,800 |
| 2024-08-21 | 7.600 | 7.700 | 7.580 | 7.640 | 7.640 | 1,780,526 |
| 2024-08-20 | 7.860 | 7.870 | 7.610 | 7.660 | 7.660 | 2,149,800 |
| 2024-08-19 | 7.820 | 7.900 | 7.800 | 7.850 | 7.850 | 1,214,100 |
| 2024-08-16 | 7.990 | 7.990 | 7.800 | 7.830 | 7.830 | 1,773,700 |
| 2024-08-15 | 7.930 | 7.990 | 7.820 | 7.960 | 7.960 | 1,459,100 |
| 2024-08-14 | 7.930 | 7.990 | 7.850 | 7.900 | 7.900 | 1,313,700 |
| 2024-08-13 | 8.010 | 8.080 | 7.850 | 7.990 | 7.990 | 2,235,300 |
| 2024-08-12 | 8.020 | 8.130 | 7.950 | 8.020 | 8.020 | 2,170,700 |
| 2024-08-09 | 8.150 | 8.180 | 8.030 | 8.030 | 8.030 | 2,379,451 |
| 2024-08-08 | 7.930 | 8.210 | 7.890 | 8.140 | 8.140 | 3,042,500 |
| 2024-08-07 | 8.030 | 8.040 | 7.890 | 7.940 | 7.940 | 1,669,100 |
| 2024-08-06 | 7.920 | 8.080 | 7.910 | 8.040 | 8.040 | 4,130,800 |
| 2024-08-05 | 8.100 | 8.230 | 7.900 | 7.920 | 7.920 | 2,592,300 |
| 2024-08-02 | 8.010 | 8.330 | 7.980 | 8.130 | 8.130 | 3,505,600 |
| 2024-08-01 | 8.160 | 8.170 | 8.010 | 8.040 | 8.040 | 2,527,500 |
| 2024-07-31 | 7.810 | 8.110 | 7.800 | 8.100 | 8.100 | 2,424,400 |
| 2024-07-30 | 7.700 | 7.850 | 7.610 | 7.830 | 7.830 | 2,107,900 |
| 2024-07-29 | 7.650 | 7.710 | 7.600 | 7.660 | 7.660 | 1,741,900 |
| 2024-07-26 | 7.500 | 7.670 | 7.500 | 7.630 | 7.630 | 1,995,100 |
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.