China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.530	23.150	22.510	22.760	22.521	2,755,901
2022-11-02	22.800	23.020	22.670	22.750	22.511	2,554,274
2022-11-01	22.300	22.950	22.180	22.820	22.580	4,118,056
2022-10-31	21.620	22.460	21.200	22.170	21.937	3,143,744
2022-10-28	22.030	22.490	21.510	21.580	21.353	4,121,700
2022-10-27	22.680	22.860	22.400	22.550	22.313	2,264,400
2022-10-26	22.020	22.990	21.800	22.700	22.462	4,403,051
2022-10-25	22.350	22.660	21.890	22.020	21.789	3,584,600
2022-10-24	22.050	22.800	22.020	22.350	22.115	5,170,780
2022-10-21	21.550	22.280	21.530	22.010	21.779	3,447,556
2022-10-20	21.510	21.880	21.180	21.630	21.403	2,427,977
2022-10-19	21.750	21.920	21.450	21.580	21.353	2,177,296
2022-10-18	21.760	21.850	21.450	21.730	21.502	2,596,745
2022-10-17	21.480	21.990	21.370	21.740	21.512	3,262,247
2022-10-14	21.130	21.460	21.040	21.360	21.136	2,799,894
2022-10-13	20.900	21.290	20.800	20.970	20.750	2,779,979
2022-10-12	20.550	21.040	20.040	21.020	20.799	2,668,555
2022-10-11	20.840	20.880	20.350	20.550	20.334	2,756,657
2022-10-10	21.090	21.320	20.550	20.840	20.621	2,333,656
2022-09-30	21.500	21.540	21.090	21.180	20.958	1,808,142
2022-09-29	21.550	21.810	21.330	21.600	21.373	1,913,480
2022-09-28	22.280	22.550	21.450	21.510	21.284	2,847,024
2022-09-27	22.100	22.390	21.950	22.310	22.076	2,050,214
2022-09-26	23.110	23.110	22.110	22.170	21.937	3,155,513
2022-09-23	23.250	23.800	22.900	23.110	22.867	3,441,843
2022-09-22	22.110	23.380	22.000	23.240	22.996	4,608,511
2022-09-21	22.370	22.520	21.800	22.300	22.066	3,179,436
2022-09-20	22.330	22.870	22.200	22.470	22.234	2,648,968
2022-09-19	23.300	23.450	22.040	22.110	21.878	5,203,285
2022-09-16	23.880	24.390	23.020	23.280	23.036	4,231,717
2022-09-15	24.780	24.800	23.520	23.930	23.679	5,219,181
2022-09-14	23.800	25.180	23.630	24.780	24.520	8,255,795
2022-09-13	23.510	24.230	23.380	24.070	23.817	4,925,674
2022-09-09	23.700	23.880	23.420	23.430	23.184	2,795,302
2022-09-08	23.700	23.970	23.550	23.700	23.451	1,973,047
2022-09-07	23.920	24.000	23.620	23.700	23.451	3,021,022
2022-09-06	23.780	24.100	23.630	24.000	23.748	3,359,271
2022-09-05	23.950	24.130	23.580	23.790	23.540	2,618,386
2022-09-02	23.520	24.050	23.410	23.860	23.609	2,693,377
2022-09-01	23.460	23.850	23.390	23.510	23.263	2,111,672
2022-08-31	23.980	24.160	23.390	23.440	23.194	3,532,918
2022-08-30	23.130	24.170	23.020	24.060	23.807	5,682,240
2022-08-29	22.510	23.310	22.400	23.240	22.996	3,368,985
2022-08-26	23.290	23.390	22.740	22.860	22.620	4,321,852
2022-08-25	23.210	23.500	22.930	23.280	23.036	3,860,361
2022-08-24	24.200	24.210	23.160	23.240	22.996	4,887,733
2022-08-23	24.430	24.480	23.900	24.000	23.748	4,879,550
2022-08-22	24.310	24.640	24.080	24.430	24.173	3,843,691
2022-08-19	25.600	25.730	24.410	24.450	24.193	7,018,322
2022-08-18	25.790	25.790	25.420	25.590	25.321	4,384,734
2022-08-17	26.090	26.260	25.720	26.120	25.491	5,660,436
2022-08-16	25.720	26.330	25.720	25.990	25.364	4,528,175
2022-08-15	25.630	25.910	25.520	25.870	25.247	4,137,036
2022-08-12	26.020	26.140	25.610	25.680	25.061	6,832,747
2022-08-11	25.830	26.590	25.750	26.270	25.637	8,278,387
2022-08-10	26.000	26.640	25.890	25.930	25.305	7,858,461
2022-08-09	26.340	26.340	25.580	26.170	25.539	10,214,333
2022-08-08	26.080	26.520	25.840	26.410	25.774	8,893,637
2022-08-05	26.960	26.960	25.960	26.210	25.578	13,922,943
2022-08-04	26.990	28.880	26.500	26.950	26.301	21,946,488

← NewerPage 17 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.