China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.290	21.430	21.040	21.270	21.270	2,106,267
2023-10-27	21.220	21.380	21.020	21.280	21.280	1,842,400
2023-10-26	20.780	21.230	20.680	21.210	21.210	2,283,367
2023-10-25	20.720	21.050	20.720	20.880	20.880	2,124,291
2023-10-24	20.590	20.870	20.400	20.680	20.680	1,626,660
2023-10-23	20.990	21.030	20.550	20.590	20.590	2,309,979
2023-10-20	20.900	21.300	20.900	21.060	21.060	1,664,408
2023-10-19	21.050	21.450	21.000	21.110	21.110	2,324,900
2023-10-18	21.880	21.880	21.170	21.170	21.170	2,903,500
2023-10-17	22.140	22.140	21.820	21.960	21.960	1,493,554
2023-10-16	22.040	22.300	21.800	22.180	22.180	2,748,552
2023-10-13	22.870	23.100	21.710	22.110	22.110	4,614,342
2023-10-12	22.830	23.040	22.800	22.960	22.960	1,565,793
2023-10-11	22.970	23.250	22.650	22.800	22.800	2,180,251
2023-10-10	23.260	23.300	22.960	23.070	23.070	1,450,000
2023-10-09	22.960	23.340	22.960	23.260	23.260	2,094,489
2023-09-28	22.850	23.080	22.850	23.020	23.020	1,292,459
2023-09-27	22.880	23.050	22.850	22.850	22.850	1,385,800
2023-09-26	22.920	23.090	22.860	22.920	22.920	1,001,352
2023-09-25	23.150	23.340	22.930	23.020	23.020	1,311,600
2023-09-22	22.790	23.210	22.720	23.180	23.180	1,814,796
2023-09-21	23.060	23.420	22.830	22.870	22.870	1,732,097
2023-09-20	23.120	23.310	23.030	23.140	23.140	1,566,897
2023-09-19	23.450	23.510	23.170	23.260	23.260	1,797,576
2023-09-18	23.780	23.780	23.250	23.500	23.500	3,539,769
2023-09-15	23.850	24.070	23.720	23.970	23.970	1,966,785
2023-09-14	23.820	23.920	23.580	23.850	23.850	2,134,690
2023-09-13	24.260	24.260	23.570	23.710	23.710	2,717,499
2023-09-12	24.170	24.560	24.060	24.230	24.230	3,967,184
2023-09-11	24.050	24.370	23.810	24.130	24.130	4,531,121
2023-09-08	23.500	24.090	23.390	24.040	24.040	5,380,430
2023-09-07	23.380	24.020	23.300	23.520	23.520	5,317,436
2023-09-06	22.950	23.430	22.700	23.370	23.370	3,163,796
2023-09-05	23.100	23.340	23.010	23.050	23.050	1,732,557
2023-09-04	22.860	23.230	22.800	23.150	23.150	2,552,724
2023-09-01	23.150	23.360	22.600	22.850	22.850	3,547,311
2023-08-31	23.360	23.640	23.140	23.190	23.190	1,855,200
2023-08-30	23.240	23.680	23.130	23.500	23.500	2,775,412
2023-08-29	22.950	23.690	22.900	23.540	23.540	2,802,234
2023-08-28	23.760	23.980	22.800	22.920	22.920	3,267,774
2023-08-25	23.620	23.690	22.870	23.030	23.030	3,411,900
2023-08-24	23.900	23.990	23.610	23.620	23.620	2,019,200
2023-08-23	23.880	24.160	23.620	23.930	23.930	2,593,497
2023-08-22	23.670	24.070	23.600	23.950	23.950	2,458,700
2023-08-21	23.840	24.290	23.690	23.750	23.750	2,747,852
2023-08-18	24.000	24.130	23.800	23.840	23.840	2,077,600
2023-08-17	23.330	24.110	23.100	23.990	23.990	3,963,534
2023-08-16	24.500	24.590	23.480	23.520	23.273	4,648,730
2023-08-15	24.650	24.750	24.350	24.510	24.253	1,631,119
2023-08-14	24.110	24.650	24.000	24.620	24.361	2,839,091
2023-08-11	24.500	24.690	24.220	24.230	23.976	1,911,600
2023-08-10	24.280	24.570	24.200	24.480	24.223	2,223,705
2023-08-09	25.010	25.150	24.080	24.280	24.025	5,655,608
2023-08-08	25.390	25.470	24.880	25.000	24.738	3,361,147
2023-08-07	25.390	25.440	25.190	25.390	25.123	1,724,892
2023-08-04	25.280	25.480	25.250	25.400	25.133	2,447,197
2023-08-03	25.170	25.270	24.980	25.230	24.965	2,097,856
2023-08-02	25.530	25.530	24.880	25.250	24.985	4,975,054
2023-08-01	26.300	26.400	25.450	25.630	25.361	7,776,139
2023-07-31	26.330	26.480	26.140	26.440	26.162	5,355,343

← NewerPage 13 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.