China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.740	17.880	17.460	17.580	17.580	2,185,504
2024-07-24	17.710	18.120	17.640	17.820	17.820	2,592,800
2024-07-23	18.390	18.390	17.700	17.740	17.740	4,104,823
2024-07-22	18.360	18.650	18.350	18.430	18.430	3,137,000
2024-07-19	18.300	18.500	18.100	18.360	18.360	2,670,700
2024-07-18	18.070	18.330	17.730	18.330	18.330	3,648,251
2024-07-17	17.960	18.360	17.950	18.140	18.140	3,424,200
2024-07-16	17.820	17.980	17.630	17.940	17.940	2,008,228
2024-07-15	17.940	18.090	17.810	17.860	17.860	2,341,177
2024-07-12	18.250	18.250	17.810	17.940	17.940	2,492,001
2024-07-11	18.040	18.240	17.950	18.120	18.120	3,350,082
2024-07-10	17.950	18.100	17.760	17.870	17.870	2,223,501
2024-07-09	17.760	18.140	17.500	17.990	17.990	2,590,851
2024-07-08	18.380	18.420	17.700	17.830	17.830	3,286,200
2024-07-05	18.190	18.190	18.190	18.190	18.190	0
2024-07-04	18.890	19.000	18.170	18.190	18.190	4,491,000
2024-07-03	19.160	19.200	18.810	18.890	18.890	2,539,501
2024-07-02	19.490	19.500	19.180	19.240	19.240	2,611,852
2024-07-01	19.500	19.650	19.210	19.480	19.480	3,197,103
2024-06-28	19.020	19.800	19.020	19.630	19.630	4,343,900
2024-06-27	19.130	19.230	18.930	19.020	19.020	2,489,493
2024-06-26	18.780	19.270	18.510	19.200	19.200	3,142,094
2024-06-25	19.000	19.290	18.800	18.860	18.860	3,390,956
2024-06-24	19.530	19.700	18.990	19.090	19.090	4,741,700
2024-06-21	20.120	20.360	19.700	19.810	19.810	5,613,579
2024-06-20	20.500	21.290	20.200	20.360	20.360	7,438,602
2024-06-19	20.400	21.360	20.360	20.760	20.760	9,469,779
2024-06-18	20.280	20.440	20.160	20.420	20.420	3,038,100
2024-06-17	19.840	20.400	19.800	20.310	20.310	3,937,713
2024-06-14	20.660	20.700	20.010	20.090	20.090	6,981,100
2024-06-13	20.650	20.970	20.340	20.780	20.780	5,352,200
2024-06-12	20.210	20.880	20.100	20.620	20.620	5,791,400
2024-06-11	20.300	20.480	19.860	20.250	20.250	5,448,960
2024-06-07	19.720	20.660	19.720	20.400	20.400	9,377,594
2024-06-06	19.970	20.250	19.680	19.870	19.870	8,028,366
2024-06-05	19.860	20.480	19.660	19.980	19.980	9,564,323
2024-06-04	19.220	19.760	18.950	19.520	19.520	3,935,894
2024-06-03	19.380	19.980	19.190	19.420	19.420	7,008,418
2024-05-31	18.880	19.300	18.800	19.210	19.210	4,718,701
2024-05-30	18.710	19.180	18.400	18.890	18.890	3,951,936
2024-05-29	18.780	18.960	18.610	18.780	18.780	3,071,205
2024-05-28	18.910	19.030	18.650	18.720	18.720	4,310,862
2024-05-27	19.410	19.410	18.590	19.080	19.080	8,721,354
2024-05-24	20.150	20.150	19.600	19.620	19.620	8,517,900
2024-05-23	19.740	21.120	19.500	20.570	20.570	14,226,507
2024-05-22	20.070	20.080	19.430	19.680	19.680	6,571,581
2024-05-21	20.380	20.390	19.900	20.080	20.080	5,338,505
2024-05-20	20.330	20.610	20.200	20.420	20.420	4,388,937
2024-05-17	20.370	20.400	20.100	20.340	20.340	4,398,429
2024-05-16	20.210	20.450	20.210	20.330	20.330	3,722,801
2024-05-15	20.300	20.370	20.060	20.130	20.130	3,880,393
2024-05-14	20.320	20.470	19.890	20.370	20.370	6,722,210
2024-05-13	21.390	21.400	20.820	20.990	20.990	6,006,003
2024-05-10	21.900	22.000	21.410	21.570	21.570	5,472,200
2024-05-09	21.200	22.340	20.910	21.990	21.990	11,542,300
2024-05-08	21.650	21.680	21.070	21.110	21.110	5,023,000
2024-05-07	21.240	21.720	21.010	21.720	21.720	7,770,410
2024-05-06	21.000	21.330	20.900	21.260	21.260	7,365,634
2024-04-30	21.570	21.810	20.710	20.810	20.810	8,877,700
2024-04-29	21.490	21.750	21.150	21.720	21.720	10,248,698

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.2470 CNY
2022-08-18	0.3590 CNY
2021-08-19	0.3160 CNY
2020-08-19	0.2730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.