China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.860	26.970	26.040	26.400	26.123	4,884,438
2023-07-27	26.390	27.090	26.390	26.970	26.687	3,406,089
2023-07-26	26.610	26.840	26.300	26.390	26.113	1,504,520
2023-07-25	26.660	26.800	26.520	26.690	26.410	1,954,144
2023-07-24	26.350	26.860	26.060	26.550	26.271	2,238,400
2023-07-21	26.260	26.780	26.030	26.380	26.103	3,761,600
2023-07-20	27.340	27.380	26.750	26.830	26.548	2,273,972
2023-07-19	27.240	27.490	26.930	27.340	27.053	2,425,475
2023-07-18	27.190	27.620	27.130	27.280	26.994	2,802,421
2023-07-17	26.790	27.230	26.790	27.230	26.944	3,031,375
2023-07-14	26.790	27.250	26.660	26.960	26.677	3,072,933
2023-07-13	26.330	26.700	26.330	26.650	26.370	2,465,900
2023-07-12	27.210	27.240	26.390	26.420	26.143	4,539,600
2023-07-11	27.290	27.560	27.200	27.210	26.924	2,557,301
2023-07-10	26.960	27.460	26.810	27.340	27.053	4,086,704
2023-07-07	27.150	27.230	26.830	26.900	26.618	2,904,900
2023-07-06	26.910	27.360	26.880	27.280	26.994	3,694,404
2023-07-05	27.430	27.430	27.010	27.040	26.756	3,241,312
2023-07-04	27.800	27.820	27.030	27.430	27.142	5,472,289
2023-07-03	27.320	27.900	27.130	27.700	27.409	7,532,894
2023-06-30	27.370	27.630	27.090	27.220	26.934	5,158,210
2023-06-29	26.810	27.600	26.620	27.360	27.073	6,919,430
2023-06-28	26.930	27.090	26.330	26.810	26.528	4,935,250
2023-06-27	26.230	27.080	25.910	26.930	26.647	5,686,943
2023-06-26	26.550	26.840	26.010	26.050	25.776	4,013,300
2023-06-21	27.350	27.470	26.610	26.630	26.350	5,266,262
2023-06-20	27.380	28.000	26.800	27.360	27.073	8,925,162
2023-06-19	27.140	27.690	27.000	27.240	26.954	5,936,113
2023-06-16	26.300	27.370	26.220	27.170	26.885	7,285,181
2023-06-15	26.150	26.380	26.110	26.210	25.935	2,463,701
2023-06-14	26.450	26.650	26.200	26.280	26.004	2,944,816
2023-06-13	26.160	26.600	26.010	26.420	26.143	2,777,767
2023-06-12	26.650	26.690	26.290	26.300	26.024	3,141,138
2023-06-09	26.600	26.840	26.100	26.690	26.410	6,379,894
2023-06-08	26.890	27.330	26.500	26.770	26.489	4,323,465
2023-06-07	26.770	27.240	25.960	27.200	26.914	7,009,127
2023-06-06	26.720	27.600	26.670	26.990	26.707	8,240,586
2023-06-05	26.600	27.690	26.550	26.990	26.707	6,251,917
2023-06-02	26.910	27.330	26.680	26.690	26.410	4,835,708
2023-06-01	26.540	27.250	26.150	27.070	26.786	5,947,733
2023-05-31	26.520	27.180	26.370	26.760	26.479	4,961,396
2023-05-30	26.550	26.650	26.100	26.520	26.242	4,279,213
2023-05-29	26.350	26.890	26.100	26.860	26.578	5,317,006
2023-05-26	26.320	26.400	25.830	26.210	25.935	3,123,391
2023-05-25	26.490	26.750	25.890	26.360	26.083	4,449,512
2023-05-24	26.700	27.050	26.330	26.510	26.232	4,175,410
2023-05-23	27.380	27.550	26.800	26.800	26.519	4,414,947
2023-05-22	27.510	27.890	27.130	27.310	27.023	4,539,064
2023-05-19	28.000	28.130	27.580	27.740	27.449	6,077,063
2023-05-18	28.030	28.290	27.590	28.090	27.795	9,784,700
2023-05-17	26.420	28.680	25.900	28.090	27.795	14,779,707
2023-05-16	26.390	26.980	26.210	26.660	26.380	6,598,723
2023-05-15	25.360	26.950	25.180	26.600	26.321	8,564,222
2023-05-12	25.630	25.740	25.220	25.500	25.232	3,860,624
2023-05-11	27.030	27.070	25.580	25.650	25.381	8,987,762
2023-05-10	27.070	27.350	26.660	27.020	26.736	7,054,892
2023-05-09	28.320	28.730	27.120	27.380	27.093	15,227,619
2023-05-08	26.570	29.100	26.400	29.060	28.755	16,505,548
2023-05-05	26.990	27.450	26.270	26.560	26.281	6,854,801
2023-05-04	27.030	28.200	27.020	27.200	26.914	8,800,084

← NewerPage 14 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.