China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.020	19.540	18.890	19.430	19.430	3,851,045
2024-01-22	20.820	20.820	19.150	19.300	19.300	6,603,323
2024-01-19	21.110	21.150	20.710	20.760	20.760	4,419,472
2024-01-18	21.350	21.440	20.390	21.120	21.120	7,266,916
2024-01-17	22.400	22.580	21.560	21.560	21.560	5,526,600
2024-01-16	23.130	23.440	22.220	22.630	22.630	7,581,019
2024-01-15	24.200	24.200	23.110	23.300	23.300	11,575,553
2024-01-12	24.490	25.140	24.110	24.730	24.730	11,004,608
2024-01-11	23.580	24.630	23.460	24.360	24.360	7,865,040
2024-01-10	23.450	24.020	23.010	23.570	23.570	6,230,489
2024-01-09	24.210	24.400	23.450	23.600	23.600	6,732,990
2024-01-08	24.950	25.100	24.160	24.250	24.250	8,685,745
2024-01-05	26.000	26.190	24.670	25.030	25.030	11,860,642
2024-01-04	26.690	27.180	26.200	26.230	26.230	10,619,500
2024-01-03	27.100	27.250	26.110	26.400	26.400	16,040,951
2024-01-02	25.700	27.450	25.470	27.190	27.190	31,324,330
2023-12-29	24.610	25.200	24.410	24.950	24.950	6,311,100
2023-12-28	24.600	25.000	24.360	24.590	24.590	6,139,201
2023-12-27	25.150	25.280	24.380	24.830	24.830	7,309,620
2023-12-26	24.820	25.500	24.390	25.200	25.200	11,955,229
2023-12-25	23.960	25.640	23.960	24.830	24.830	20,894,443
2023-12-22	22.340	24.620	22.340	23.960	23.960	15,035,746
2023-12-21	22.030	22.410	21.810	22.380	22.380	2,597,626
2023-12-20	22.720	22.960	22.040	22.090	22.090	2,604,801
2023-12-19	22.920	23.110	22.650	22.770	22.770	1,492,600
2023-12-18	23.050	23.450	22.820	23.000	23.000	2,419,071
2023-12-15	23.740	23.740	23.160	23.170	23.170	1,510,552
2023-12-14	23.480	23.780	23.350	23.620	23.620	2,219,700
2023-12-13	23.990	23.990	23.300	23.310	23.310	2,579,301
2023-12-12	23.500	24.100	23.430	24.000	24.000	3,487,600
2023-12-11	23.210	23.680	23.030	23.650	23.650	2,813,933
2023-12-08	22.970	23.500	22.940	23.450	23.450	3,450,801
2023-12-07	22.910	23.260	22.500	22.970	22.970	2,767,300
2023-12-06	22.500	23.150	22.460	22.980	22.980	2,010,900
2023-12-05	23.390	23.490	22.650	22.690	22.690	2,565,900
2023-12-04	22.990	23.680	22.970	23.510	23.510	4,172,904
2023-12-01	22.790	22.940	22.450	22.890	22.890	1,564,000
2023-11-30	22.910	23.250	22.500	22.850	22.850	2,010,201
2023-11-29	22.890	23.340	22.780	22.910	22.910	1,447,000
2023-11-28	22.670	23.060	22.610	23.050	23.050	1,424,782
2023-11-27	22.730	22.850	22.580	22.740	22.740	1,359,000
2023-11-24	23.070	23.080	22.630	22.770	22.770	1,175,800
2023-11-23	22.940	23.090	22.790	23.030	23.030	1,185,500
2023-11-22	23.050	23.260	22.940	22.940	22.940	1,553,774
2023-11-21	23.340	23.390	23.030	23.110	23.110	1,754,451
2023-11-20	22.940	23.490	22.810	23.340	23.340	2,307,879
2023-11-17	22.740	23.040	22.550	22.950	22.950	1,919,851
2023-11-16	22.790	22.930	22.660	22.790	22.790	1,739,901
2023-11-15	22.970	23.040	22.740	22.770	22.770	1,847,600
2023-11-14	22.670	23.040	22.510	22.970	22.970	3,072,797
2023-11-13	22.060	22.750	21.920	22.670	22.670	4,531,326
2023-11-10	22.000	22.220	21.790	22.150	22.150	1,658,100
2023-11-09	21.890	22.220	21.800	22.150	22.150	2,871,447
2023-11-08	22.030	22.050	21.720	22.000	22.000	1,547,500
2023-11-07	22.010	22.100	21.810	22.020	22.020	1,737,617
2023-11-06	21.500	22.120	21.500	22.000	22.000	3,796,549
2023-11-03	21.190	21.650	21.190	21.480	21.480	1,800,168
2023-11-02	21.460	21.630	21.150	21.190	21.190	1,906,300
2023-11-01	21.410	21.560	21.300	21.400	21.400	1,452,667
2023-10-31	21.200	21.440	21.180	21.400	21.400	1,675,300

← NewerPage 12 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.