See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.01▲ 2.94%
← 600764.SHG stock page

China Marine Information Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0326.82030.00025.20028.16027.48135,427,246
2022-08-0225.50027.35025.28027.35026.69127,973,942
2022-08-0125.28025.43024.62024.88024.2805,257,249
2022-07-2925.40025.40024.58024.90024.3005,192,694
2022-07-2824.88025.35024.66025.29024.6816,034,984
2022-07-2724.09025.46023.88024.88024.2807,449,590
2022-07-2623.84024.10023.66024.09023.5092,164,800
2022-07-2524.05024.43023.70023.80023.2262,786,601
2022-07-2224.32024.56023.88024.19023.6074,164,600
2022-07-2124.90024.90024.25024.33023.7445,475,766
2022-07-2023.70025.50023.49025.02024.41710,516,464
2022-07-1923.11023.53023.02023.49022.9243,252,496
2022-07-1822.90023.26022.75023.09022.5342,719,794
2022-07-1523.40023.86022.86022.90022.3483,599,027
2022-07-1422.96023.86022.79023.42022.8564,627,316
2022-07-1323.25023.50022.69023.08022.5245,790,365
2022-07-1224.01024.21023.25023.25022.6905,040,340
2022-07-1125.00025.00023.91024.00023.4226,756,250
2022-07-0825.34026.08024.86025.55024.9345,574,129
2022-07-0724.80025.43024.70025.17024.5634,723,517
2022-07-0625.33025.45024.51024.70024.1054,122,858
2022-07-0526.22026.23024.90025.20024.5936,184,015
2022-07-0425.27026.49024.75025.97025.3448,075,604
2022-07-0125.25025.58025.01025.26024.6513,108,895
2022-06-3024.97025.58024.90025.24024.6323,787,201
2022-06-2925.95026.04025.00025.02024.4175,526,072
2022-06-2825.64026.34025.59025.97025.3444,953,186
2022-06-2726.34026.34025.55025.65025.0325,513,414
2022-06-2425.73026.24025.65026.11025.4816,638,592
2022-06-2324.67025.57024.28025.52024.9056,488,116
2022-06-2225.53025.74024.66024.66024.0665,968,716
2022-06-2126.00026.02025.19025.50024.8855,596,128
2022-06-2026.35026.36025.72026.00025.3738,255,826
2022-06-1726.60028.38026.58026.79026.14413,168,377
2022-06-1626.18027.25025.88026.88026.2326,667,636
2022-06-1525.81027.47025.75026.18025.5498,657,141
2022-06-1426.49026.49025.00026.02025.3939,946,731
2022-06-1326.44027.66026.09027.30026.64210,765,042
2022-06-1025.98026.63025.89026.48025.8427,910,968
2022-06-0925.82026.30025.45026.21025.5787,365,886
2022-06-0826.02026.33025.28025.90025.2768,100,774
2022-06-0726.58027.12026.00026.15025.52011,021,343
2022-06-0626.18026.78025.88026.76026.11513,661,637
2022-06-0226.70027.77025.74026.99026.34020,283,167
2022-06-0124.00026.20023.80026.20025.56916,345,489
2022-05-3123.68023.88023.33023.82023.2467,891,622
2022-05-3023.14024.07022.67023.99023.41210,985,127
2022-05-2723.41023.43022.72022.89022.3389,032,179
2022-05-2622.42023.78022.11023.06022.50411,582,166
2022-05-2522.00022.56021.84022.42021.8806,374,110
2022-05-2423.01023.56021.93021.98021.4509,258,306
2022-05-2323.20023.30022.65022.94022.3875,312,343
2022-05-2022.97023.44022.82023.23022.6705,192,640
2022-05-1922.62023.10022.20022.92022.3686,883,433
2022-05-1822.20023.35022.09022.97022.4169,214,202
2022-05-1722.23022.35021.83022.24021.7045,326,083
2022-05-1621.94023.49021.94022.37021.83110,631,777
2022-05-1321.90022.05021.63021.81021.2843,889,100
2022-05-1221.70022.25021.45021.80021.2755,501,935
2022-05-1122.24022.47021.73021.79021.2657,113,233
← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-170.2470 CNY
2022-08-180.3590 CNY
2021-08-190.3160 CNY
2020-08-190.2730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.