China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	21.500	22.190	21.440	21.990	21.990	8,463,188
2024-04-25	21.680	21.870	21.330	21.780	21.780	7,293,700
2024-04-24	21.800	22.200	21.690	22.100	22.100	8,699,893
2024-04-23	22.780	22.780	21.500	21.800	21.800	12,985,512
2024-04-22	21.500	22.870	21.110	22.870	22.870	16,227,409
2024-04-19	20.500	21.230	20.420	20.790	20.790	5,134,246
2024-04-18	20.520	21.050	20.140	20.570	20.570	4,074,337
2024-04-17	20.030	20.600	20.030	20.550	20.550	3,951,936
2024-04-16	21.240	21.240	19.950	19.990	19.990	5,376,575
2024-04-15	20.600	21.500	20.300	21.240	21.240	6,028,611
2024-04-12	20.670	20.900	20.360	20.500	20.500	3,798,518
2024-04-11	20.640	21.160	20.550	20.670	20.670	3,510,546
2024-04-10	20.800	21.110	20.500	20.730	20.730	3,723,200
2024-04-09	20.560	20.940	20.480	20.870	20.870	2,363,002
2024-04-08	20.940	21.120	20.530	20.530	20.530	3,079,136
2024-04-03	21.540	21.580	20.950	20.960	20.960	3,039,600
2024-04-02	21.700	21.790	21.370	21.580	21.580	2,563,198
2024-04-01	21.700	21.980	21.370	21.700	21.700	4,816,708
2024-03-29	20.830	21.480	20.650	21.480	21.480	2,608,883
2024-03-28	20.430	21.060	20.400	20.790	20.790	3,538,052
2024-03-27	21.500	21.500	20.510	20.530	20.530	4,728,100
2024-03-26	22.000	22.180	21.430	21.570	21.570	2,733,799
2024-03-25	22.480	22.810	21.880	22.040	22.040	3,595,488
2024-03-22	22.990	23.000	22.280	22.480	22.480	4,096,401
2024-03-21	23.170	23.230	22.850	23.020	23.020	1,942,900
2024-03-20	23.060	23.230	22.880	23.220	23.220	2,906,671
2024-03-19	23.180	23.630	23.080	23.130	23.130	4,176,803
2024-03-18	23.020	23.230	22.930	23.200	23.200	3,059,100
2024-03-15	22.740	23.000	22.660	23.000	23.000	2,471,900
2024-03-14	23.120	23.210	22.550	22.740	22.740	3,801,100
2024-03-13	22.990	23.600	22.630	23.310	23.310	5,836,311
2024-03-12	22.620	22.950	22.500	22.920	22.920	4,382,998
2024-03-11	22.150	23.370	22.140	22.780	22.780	5,203,508
2024-03-08	21.990	22.320	21.870	22.070	22.070	3,148,790
2024-03-07	22.180	22.470	21.750	21.780	21.780	3,780,654
2024-03-06	22.980	23.040	22.000	22.490	22.490	4,975,100
2024-03-05	22.360	23.040	22.200	22.940	22.940	4,847,700
2024-03-04	22.430	22.820	22.000	22.420	22.420	4,361,571
2024-03-01	22.030	22.500	22.030	22.460	22.460	5,036,099
2024-02-29	21.080	22.150	20.880	22.130	22.130	6,233,114
2024-02-28	21.890	22.360	21.170	21.170	21.170	6,210,177
2024-02-27	21.300	22.000	21.220	21.900	21.900	4,973,195
2024-02-26	21.830	22.080	21.270	21.290	21.290	5,563,610
2024-02-23	20.900	21.950	20.890	21.830	21.830	6,099,416
2024-02-22	20.530	21.330	20.400	20.970	20.970	4,620,204
2024-02-21	20.320	21.000	20.100	20.560	20.560	5,303,596
2024-02-20	20.570	20.630	20.110	20.440	20.440	4,195,511
2024-02-19	20.800	20.850	20.030	20.670	20.670	5,911,642
2024-02-08	20.330	21.670	20.090	20.790	20.790	7,776,559
2024-02-07	18.600	20.320	18.560	20.320	20.320	10,117,985
2024-02-06	17.160	18.770	16.580	18.720	18.720	7,476,456
2024-02-05	18.250	18.270	16.620	17.160	17.160	7,918,632
2024-02-02	19.320	19.610	18.000	18.470	18.470	5,531,356
2024-02-01	19.360	19.810	19.000	19.320	19.320	3,837,518
2024-01-31	20.270	20.300	19.430	19.510	19.510	4,300,785
2024-01-30	21.110	21.120	20.290	20.330	20.330	4,557,807
2024-01-29	21.200	21.660	20.900	21.010	21.010	6,072,245
2024-01-26	21.630	21.950	21.130	21.200	21.200	5,966,276
2024-01-25	20.000	21.660	19.870	21.520	21.520	9,785,409
2024-01-24	19.430	20.080	19.330	20.000	20.000	5,329,288

← NewerPage 11 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.