China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.790	22.540	21.720	22.190	21.655	5,573,057
2022-05-09	21.330	22.630	21.230	22.080	21.548	7,605,150
2022-05-06	20.670	21.790	20.400	21.330	20.816	6,219,257
2022-05-05	20.790	21.820	20.620	21.230	20.718	7,653,666
2022-04-29	19.470	21.060	19.470	21.030	20.523	11,518,749
2022-04-28	21.130	21.510	20.560	21.190	20.679	5,504,644
2022-04-27	20.310	21.390	20.120	21.330	20.816	5,377,192
2022-04-26	21.320	21.650	20.500	20.520	20.025	4,854,280
2022-04-25	22.880	23.120	21.210	21.250	20.738	6,701,703
2022-04-22	23.920	23.930	22.800	23.420	22.856	6,572,919
2022-04-21	24.660	25.180	24.030	24.090	23.509	4,828,177
2022-04-20	25.350	25.550	24.800	24.900	24.300	5,010,769
2022-04-19	26.370	26.370	25.120	25.480	24.866	7,194,831
2022-04-18	26.300	26.480	25.800	26.370	25.734	7,791,526
2022-04-15	24.760	27.000	24.650	26.800	26.154	9,502,577
2022-04-14	24.830	25.180	24.610	24.910	24.310	3,469,500
2022-04-13	25.290	25.290	24.510	24.750	24.154	3,616,910
2022-04-12	24.470	25.530	23.900	25.510	24.895	5,678,800
2022-04-11	25.570	25.630	24.300	24.480	23.890	3,929,064
2022-04-08	25.770	25.960	25.290	25.680	25.061	3,061,680
2022-04-07	26.470	26.900	25.740	25.770	25.149	3,767,600
2022-04-06	26.790	26.800	26.100	26.550	25.910	3,473,015
2022-04-01	26.510	26.890	26.300	26.870	26.222	2,199,575
2022-03-31	27.250	27.250	26.530	26.710	26.066	2,479,874
2022-03-30	26.780	27.200	26.550	27.100	26.447	2,550,320
2022-03-29	26.600	27.860	26.550	26.760	26.115	3,470,950
2022-03-28	27.280	27.280	26.390	26.780	26.135	3,269,272
2022-03-25	27.380	28.080	27.380	27.400	26.740	2,641,901
2022-03-24	27.860	27.860	27.360	27.450	26.788	2,119,761
2022-03-23	27.650	28.310	27.280	28.120	27.442	3,305,766
2022-03-22	27.890	28.090	27.530	27.610	26.945	3,472,813
2022-03-21	28.450	28.450	27.380	27.880	27.208	3,872,029
2022-03-18	28.150	28.420	27.800	28.280	27.598	2,754,450
2022-03-17	28.460	28.660	27.780	28.170	27.491	3,582,604
2022-03-16	27.270	28.180	26.290	28.100	27.423	4,775,599
2022-03-15	28.350	28.480	27.000	27.000	26.349	4,554,232
2022-03-14	28.700	29.600	28.320	28.730	28.038	3,946,539
2022-03-11	28.440	29.020	27.910	28.930	28.233	2,891,359
2022-03-10	29.010	29.560	28.620	28.790	28.096	3,866,501
2022-03-09	29.060	29.680	27.700	28.690	27.999	5,983,371
2022-03-08	30.930	31.570	29.010	29.080	28.379	6,151,304
2022-03-07	31.820	32.240	31.100	31.210	30.458	4,021,296
2022-03-04	32.510	32.650	31.670	31.860	31.092	2,967,184
2022-03-03	33.300	33.300	32.350	32.700	31.912	4,255,949
2022-03-02	33.000	33.770	32.840	33.370	32.566	5,062,690
2022-03-01	32.390	33.890	32.210	33.340	32.537	5,995,849
2022-02-28	32.530	33.580	32.500	32.530	31.746	5,408,199
2022-02-25	32.800	32.950	32.030	32.510	31.727	6,297,263
2022-02-24	31.800	34.160	31.530	33.420	32.615	12,806,553
2022-02-23	30.960	32.100	30.800	31.850	31.082	5,291,670
2022-02-22	31.820	31.870	30.900	31.020	30.272	3,366,290
2022-02-21	31.500	31.860	31.150	31.450	30.692	2,988,944
2022-02-18	31.570	31.690	31.130	31.410	30.653	2,301,088
2022-02-17	31.000	31.700	30.850	31.560	30.799	3,386,157
2022-02-16	31.890	31.890	31.150	31.280	30.526	3,461,462
2022-02-15	31.500	31.940	31.350	31.940	31.170	2,568,749
2022-02-14	31.850	32.250	31.330	31.660	30.897	3,396,983
2022-02-11	32.790	32.810	31.650	31.740	30.975	3,291,900
2022-02-10	33.000	33.400	32.620	32.790	32.000	3,866,951
2022-02-09	32.000	33.150	31.950	32.990	32.195	5,279,496

← NewerPage 19 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.