China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.780	25.150	24.500	24.690	24.690	6,438,894
2026-04-20	24.380	24.930	24.360	24.770	24.770	7,876,462
2026-04-17	24.240	24.350	23.710	24.320	24.320	6,558,300
2026-04-16	24.230	24.320	24.110	24.280	24.280	4,280,592
2026-04-15	24.490	24.550	24.150	24.200	24.200	3,285,600
2026-04-14	24.310	24.460	24.130	24.380	24.380	3,604,100
2026-04-13	24.060	24.350	23.880	24.220	24.220	4,647,000
2026-04-10	23.800	24.190	23.800	24.040	24.040	3,912,003
2026-04-09	23.960	23.990	23.720	23.760	23.760	3,725,100
2026-04-08	23.880	24.180	23.810	24.150	24.150	5,154,311
2026-04-07	23.320	23.600	23.290	23.490	23.490	2,472,100
2026-04-03	23.860	23.970	23.170	23.390	23.390	3,207,300
2026-04-02	24.020	24.260	23.790	23.830	23.830	3,301,950
2026-04-01	24.060	24.260	23.910	24.190	24.190	4,657,763
2026-03-31	23.930	24.250	23.750	23.750	23.750	3,315,500
2026-03-30	23.750	24.010	23.570	23.960	23.960	3,113,050
2026-03-27	23.370	24.080	23.300	23.960	23.960	3,676,826
2026-03-26	24.210	24.210	23.560	23.670	23.670	4,994,167
2026-03-25	23.850	24.350	23.850	24.220	24.220	6,137,700
2026-03-24	23.560	23.880	23.150	23.830	23.830	7,149,800
2026-03-23	24.830	24.830	22.980	23.230	23.230	14,393,592
2026-03-20	26.020	26.100	25.250	25.260	25.260	5,647,569
2026-03-19	26.190	26.280	25.820	25.910	25.910	5,798,400
2026-03-18	26.500	26.550	26.070	26.470	26.470	6,027,346
2026-03-17	27.010	27.090	26.500	26.560	26.560	7,303,050
2026-03-16	27.200	27.780	26.890	27.120	27.120	11,462,218
2026-03-13	26.950	27.200	26.670	26.720	26.720	7,147,226
2026-03-12	27.420	27.420	26.890	27.010	27.010	6,003,297
2026-03-11	27.790	27.950	27.350	27.450	27.450	6,044,137
2026-03-10	27.630	28.180	27.630	27.800	27.800	5,959,957
2026-03-09	28.200	28.550	27.420	27.710	27.710	8,379,852
2026-03-06	28.070	28.940	27.980	28.570	28.570	9,206,111
2026-03-05	29.000	29.000	28.000	28.260	28.260	8,934,962
2026-03-04	28.120	29.040	27.730	28.760	28.760	9,941,311
2026-03-03	29.590	29.850	28.400	28.540	28.540	15,621,549
2026-03-02	30.030	30.260	29.330	29.720	29.720	20,994,710
2026-02-27	28.980	29.570	28.830	29.270	29.270	9,133,192
2026-02-26	29.000	29.260	28.780	29.060	29.060	9,617,225
2026-02-25	29.000	29.410	28.820	29.100	29.100	10,357,079
2026-02-24	28.630	29.320	28.310	29.180	29.180	13,604,153
2026-02-13	28.470	29.250	28.300	28.820	28.820	12,662,429
2026-02-12	28.280	28.820	27.820	28.520	28.520	10,860,205
2026-02-11	28.280	28.750	27.960	28.480	28.480	9,900,564
2026-02-10	27.800	28.460	27.580	28.320	28.320	9,891,252
2026-02-09	27.580	27.790	27.510	27.750	27.750	5,685,514
2026-02-06	27.710	27.810	27.290	27.360	27.360	6,079,965
2026-02-05	27.880	28.200	27.650	27.870	27.870	6,300,115
2026-02-04	27.580	28.390	27.400	27.940	27.940	9,303,779
2026-02-03	26.410	27.690	26.410	27.560	27.560	11,668,981
2026-02-02	26.850	27.300	26.190	26.220	26.220	10,248,695
2026-01-30	27.600	27.800	26.600	26.870	26.870	9,982,041
2026-01-29	28.230	28.300	27.590	27.640	27.640	10,064,956
2026-01-28	28.520	29.100	28.210	28.390	28.390	7,416,597
2026-01-27	28.640	28.760	27.950	28.570	28.570	8,031,431
2026-01-26	29.330	29.390	28.500	28.710	28.710	9,810,716
2026-01-23	29.220	29.500	28.820	29.310	29.310	11,240,140
2026-01-22	28.350	29.470	28.340	29.220	29.220	13,319,979
2026-01-21	28.270	28.610	28.150	28.410	28.410	8,948,816
2026-01-20	28.700	28.900	28.230	28.460	28.460	8,492,733
2026-01-19	27.900	29.130	27.800	28.800	28.800	13,052,757

← NewerPage 3 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.