China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.260	17.570	17.050	17.340	17.340	5,663,677
2026-07-17	17.560	17.650	17.020	17.150	17.150	5,138,266
2026-07-16	17.220	17.640	17.120	17.560	17.560	4,319,700
2026-07-15	16.940	17.370	16.940	17.330	17.330	4,067,502
2026-07-14	17.400	17.440	16.830	17.080	17.080	5,798,434
2026-07-13	18.350	18.380	17.330	17.370	17.370	7,034,700
2026-07-10	17.560	18.780	17.420	18.260	18.260	7,734,681
2026-07-09	17.640	17.760	17.110	17.660	17.660	5,587,278
2026-07-08	18.050	18.130	17.650	17.680	17.680	4,678,200
2026-07-07	18.730	18.730	17.930	18.040	18.040	5,292,799
2026-07-06	18.750	18.970	18.550	18.680	18.680	5,297,200
2026-07-03	18.100	18.950	18.080	18.740	18.740	7,409,045
2026-07-02	18.010	18.460	17.910	18.080	18.080	5,943,501
2026-07-01	17.370	18.370	17.370	18.080	18.080	9,454,794
2026-06-30	17.210	17.450	17.140	17.430	17.430	5,549,605
2026-06-29	17.280	17.550	17.020	17.260	17.260	6,037,340
2026-06-26	17.960	17.960	17.280	17.310	17.310	5,729,426
2026-06-25	18.250	18.280	17.800	17.960	17.960	4,548,400
2026-06-24	18.600	18.630	18.060	18.200	18.200	4,347,101
2026-06-23	19.000	19.200	18.410	18.500	18.500	5,249,150
2026-06-22	18.680	19.260	18.130	19.250	19.250	6,627,112
2026-06-18	19.200	19.250	18.720	18.720	18.720	5,661,800
2026-06-17	19.360	19.530	19.200	19.280	19.280	4,387,700
2026-06-16	19.560	19.570	19.220	19.430	19.430	4,179,000
2026-06-15	19.180	19.610	19.100	19.560	19.560	5,189,800
2026-06-12	18.880	19.340	18.780	19.240	19.240	8,674,226
2026-06-11	18.880	19.000	18.470	18.780	18.780	6,505,000
2026-06-10	19.340	19.590	18.790	19.070	19.070	7,665,886
2026-06-09	19.750	19.770	19.260	19.480	19.480	4,651,441
2026-06-08	19.950	20.070	19.390	19.680	19.680	6,369,082
2026-06-05	20.660	20.740	20.250	20.300	20.300	5,561,900
2026-06-04	20.520	20.800	20.460	20.710	20.710	3,241,300
2026-06-03	20.800	20.920	20.500	20.600	20.600	2,686,991
2026-06-02	21.100	21.230	20.730	20.810	20.810	3,405,937
2026-06-01	20.390	21.190	20.390	21.100	21.100	4,494,378
2026-05-29	20.930	20.930	20.380	20.450	20.450	4,130,610
2026-05-28	20.930	21.060	20.410	20.820	20.820	4,275,637
2026-05-27	21.420	21.590	20.800	20.940	20.940	4,258,400
2026-05-26	21.710	21.710	21.110	21.480	21.480	4,651,900
2026-05-25	21.650	21.790	21.520	21.710	21.710	3,715,700
2026-05-22	21.700	21.830	21.570	21.650	21.650	4,255,400
2026-05-21	22.280	22.430	21.680	21.700	21.700	6,411,963
2026-05-20	22.300	22.400	22.120	22.270	22.270	3,598,451
2026-05-19	22.320	22.540	22.110	22.480	22.480	4,291,400
2026-05-18	22.890	22.940	22.200	22.320	22.320	6,191,600
2026-05-15	23.430	23.630	22.900	22.950	22.950	6,131,100
2026-05-14	24.270	24.330	23.430	23.430	23.430	7,719,200
2026-05-13	24.040	24.300	23.970	24.270	24.270	5,027,201
2026-05-12	24.460	24.460	23.910	24.110	24.110	5,474,000
2026-05-11	24.380	24.520	24.110	24.460	24.460	8,222,149
2026-05-08	23.770	24.390	23.600	24.350	24.350	8,665,923
2026-05-07	23.810	23.850	23.650	23.840	23.840	5,167,637
2026-05-06	23.630	24.090	23.520	23.810	23.810	7,011,563
2026-04-30	23.750	23.800	23.440	23.620	23.620	7,540,700
2026-04-29	24.000	24.100	23.750	24.000	24.000	5,355,700
2026-04-28	23.790	24.650	23.670	24.000	24.000	8,475,423
2026-04-27	24.020	24.090	23.690	23.800	23.800	5,640,790
2026-04-24	24.500	24.580	23.880	23.990	23.990	6,234,180
2026-04-23	24.400	24.900	24.360	24.690	24.690	8,063,005
2026-04-22	24.530	24.560	24.320	24.420	24.420	4,055,400

← NewerPage 2 of 5 · 243 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.