China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.340	26.520	24.900	26.180	25.905	8,750,987
2023-02-02	25.700	26.150	25.190	25.300	25.034	6,064,561
2023-02-01	25.200	25.620	25.150	25.470	25.203	3,551,573
2023-01-31	25.120	25.490	24.970	25.310	25.044	3,987,878
2023-01-30	24.660	25.640	24.660	25.300	25.034	6,425,606
2023-01-20	24.680	24.690	24.260	24.500	24.243	3,724,556
2023-01-19	24.870	24.890	24.300	24.590	24.332	4,684,372
2023-01-18	23.600	25.080	23.410	25.040	24.777	7,996,615
2023-01-17	23.280	23.640	23.170	23.580	23.332	2,850,000
2023-01-16	22.800	23.300	22.750	23.280	23.036	3,217,121
2023-01-13	22.900	23.060	22.680	22.880	22.640	1,874,800
2023-01-12	23.110	23.380	22.710	22.830	22.590	2,269,823
2023-01-11	23.020	23.270	22.710	22.840	22.600	2,841,728
2023-01-10	23.270	23.460	23.020	23.050	22.808	3,238,800
2023-01-09	23.900	23.900	23.290	23.470	23.224	5,764,500
2023-01-06	23.840	24.450	23.620	23.930	23.679	4,257,044
2023-01-05	23.400	23.750	23.330	23.660	23.412	2,032,428
2023-01-04	23.450	23.510	23.240	23.370	23.125	1,712,600
2023-01-03	22.950	23.680	22.770	23.580	23.332	2,843,754
2022-12-30	23.220	23.320	22.690	22.960	22.719	2,038,446
2022-12-29	23.060	23.430	22.940	23.220	22.976	1,592,055
2022-12-28	23.710	23.840	23.150	23.310	23.065	2,075,841
2022-12-27	23.740	24.000	23.450	23.620	23.372	1,997,715
2022-12-26	22.880	24.180	22.870	23.750	23.501	2,726,421
2022-12-23	23.010	23.300	22.650	22.870	22.630	1,882,956
2022-12-22	23.230	23.300	22.570	23.200	22.956	2,650,700
2022-12-21	23.740	24.000	22.990	23.090	22.848	2,703,859
2022-12-20	23.880	24.310	23.730	23.900	23.649	3,121,874
2022-12-19	23.690	24.430	23.660	23.700	23.451	4,551,493
2022-12-16	22.910	24.150	22.830	24.020	23.768	8,409,970
2022-12-15	22.900	23.160	22.790	23.020	22.778	2,319,239
2022-12-14	22.090	23.260	22.060	22.880	22.640	6,250,246
2022-12-13	22.130	22.150	21.860	22.050	21.818	2,521,203
2022-12-12	22.020	22.330	21.710	22.110	21.878	3,711,519
2022-12-09	23.160	23.480	22.210	22.210	21.977	6,876,963
2022-12-08	23.610	23.620	23.080	23.190	22.947	2,781,153
2022-12-07	23.760	23.980	23.610	23.690	23.441	2,507,361
2022-12-06	24.140	24.140	23.600	23.900	23.649	3,458,285
2022-12-05	23.220	24.280	23.220	24.190	23.936	8,105,315
2022-12-02	23.120	23.550	23.010	23.060	22.818	3,826,190
2022-12-01	23.000	23.380	22.970	23.330	23.085	3,197,650
2022-11-30	23.300	23.410	22.840	22.920	22.679	3,796,622
2022-11-29	23.150	23.440	22.750	23.300	23.055	3,048,337
2022-11-28	23.010	23.290	22.730	23.050	22.808	3,796,901
2022-11-25	23.600	23.910	23.280	23.500	23.253	3,042,139
2022-11-24	24.400	24.450	23.420	23.750	23.501	6,927,384
2022-11-23	23.580	25.620	23.420	24.630	24.371	11,466,023
2022-11-22	23.060	24.440	23.060	23.660	23.412	6,804,136
2022-11-21	22.790	23.470	22.520	23.300	23.055	3,486,542
2022-11-18	23.180	23.250	22.780	22.850	22.610	2,468,923
2022-11-17	23.120	23.120	22.640	23.090	22.848	2,199,762
2022-11-16	22.660	23.260	22.580	23.120	22.877	2,968,706
2022-11-15	22.380	22.680	22.240	22.630	22.392	2,206,157
2022-11-14	22.800	22.800	22.300	22.400	22.165	2,655,872
2022-11-11	22.750	22.990	22.580	22.770	22.531	2,112,492
2022-11-10	22.700	22.830	22.290	22.480	22.244	2,252,631
2022-11-09	22.950	23.220	22.830	22.830	22.590	2,137,180
2022-11-08	22.880	23.050	22.700	22.900	22.660	1,798,375
2022-11-07	23.060	23.180	22.710	22.880	22.640	2,011,900
2022-11-04	22.760	23.070	22.700	23.000	22.759	2,453,672

← NewerPage 16 of 21 · 1,213 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.