China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.990	27.850	26.610	27.540	27.251	10,944,694
2023-04-27	25.960	27.440	25.640	27.290	27.003	10,501,226
2023-04-26	25.700	26.440	25.580	26.290	26.014	7,101,700
2023-04-25	25.510	26.300	25.210	25.950	25.678	6,083,032
2023-04-24	26.030	26.220	25.190	25.810	25.539	7,561,781
2023-04-21	24.830	27.000	24.780	26.010	25.737	14,581,183
2023-04-20	24.650	24.980	24.600	24.830	24.569	2,803,599
2023-04-19	24.890	25.010	24.630	24.770	24.510	2,984,863
2023-04-18	25.280	25.350	24.800	25.000	24.738	2,806,347
2023-04-17	25.160	25.300	24.710	25.270	25.005	3,218,088
2023-04-14	25.220	25.360	25.020	25.120	24.856	2,646,173
2023-04-13	25.250	25.520	25.190	25.350	25.084	2,639,700
2023-04-12	25.320	25.610	25.230	25.230	24.965	2,976,156
2023-04-11	25.120	25.550	25.120	25.540	25.272	3,091,440
2023-04-10	26.290	26.480	25.180	25.310	25.044	6,985,300
2023-04-07	26.380	26.380	25.690	25.780	25.509	4,752,044
2023-04-06	26.600	26.710	26.110	26.310	26.034	4,077,000
2023-04-04	25.860	26.570	25.530	26.570	26.291	5,938,572
2023-04-03	25.470	25.990	25.410	25.810	25.539	4,279,802
2023-03-31	25.720	26.010	25.300	25.640	25.371	3,824,579
2023-03-30	25.850	25.940	25.430	25.560	25.292	3,235,743
2023-03-29	26.620	26.650	25.760	25.810	25.539	5,632,896
2023-03-28	26.640	26.950	26.480	26.620	26.340	2,995,929
2023-03-27	27.000	27.050	26.550	26.760	26.479	4,155,823
2023-03-24	26.650	27.460	26.400	27.160	26.875	6,793,961
2023-03-23	26.360	26.740	26.030	26.580	26.301	4,852,342
2023-03-22	27.250	27.260	26.270	26.340	26.063	8,861,081
2023-03-21	27.150	27.790	27.020	27.190	26.905	7,533,912
2023-03-20	27.730	27.980	26.500	26.610	26.331	8,301,904
2023-03-17	27.650	28.140	27.380	27.560	27.271	7,647,347
2023-03-16	28.700	28.940	27.500	27.650	27.360	10,648,200
2023-03-15	28.670	30.430	28.300	29.180	28.874	8,938,370
2023-03-14	28.330	29.330	27.810	28.960	28.656	11,067,186
2023-03-13	27.400	28.390	27.340	28.390	28.092	7,543,900
2023-03-10	28.020	28.090	27.200	27.450	27.162	6,619,150
2023-03-09	28.750	28.770	27.840	28.020	27.726	8,900,306
2023-03-08	28.800	29.360	28.300	28.900	28.597	10,796,941
2023-03-07	28.500	30.500	28.220	29.110	28.804	19,278,634
2023-03-06	28.050	30.660	28.050	28.820	28.517	21,980,066
2023-03-03	27.000	28.600	26.630	27.970	27.676	11,680,377
2023-03-02	26.570	27.270	26.420	26.890	26.608	8,356,866
2023-03-01	26.500	26.700	26.320	26.570	26.291	5,492,111
2023-02-28	26.500	26.920	26.280	26.800	26.519	4,227,573
2023-02-27	26.400	26.930	26.140	26.630	26.350	5,878,180
2023-02-24	26.350	27.000	26.100	26.500	26.222	7,762,258
2023-02-23	26.980	27.190	26.110	26.350	26.073	9,514,863
2023-02-22	26.320	27.590	26.280	27.330	27.043	11,833,998
2023-02-21	26.000	26.330	25.880	26.180	25.905	3,689,288
2023-02-20	26.020	26.080	25.500	26.080	25.806	3,898,000
2023-02-17	25.610	26.110	25.310	26.000	25.727	5,491,167
2023-02-16	26.300	26.500	25.100	25.650	25.381	6,425,297
2023-02-15	26.550	26.720	26.160	26.540	26.261	5,877,552
2023-02-14	26.930	26.980	26.180	26.360	26.083	9,261,397
2023-02-13	26.500	28.020	26.150	27.120	26.835	19,561,148
2023-02-10	25.690	25.940	25.280	25.470	25.203	3,231,365
2023-02-09	24.950	25.880	24.900	25.690	25.420	4,356,263
2023-02-08	25.650	25.980	24.950	24.990	24.728	4,219,439
2023-02-07	25.800	25.890	25.410	25.710	25.440	2,581,489
2023-02-06	26.180	26.530	25.660	25.680	25.410	4,207,821
2023-02-03	25.340	26.520	24.900	26.180	25.905	8,750,987

← NewerPage 15 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.