China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.900	29.130	27.800	28.800	28.800	13,052,757
2026-01-16	28.540	28.690	27.700	27.940	27.940	14,779,662
2026-01-15	29.040	29.040	28.430	28.550	28.550	9,583,289
2026-01-14	29.190	29.990	28.800	29.220	29.220	16,626,982
2026-01-13	30.650	30.660	29.000	29.210	29.210	21,200,466
2026-01-12	30.070	30.770	30.050	30.710	30.710	22,966,030
2026-01-09	29.700	30.460	29.580	30.060	30.060	26,712,746
2026-01-08	28.100	29.700	27.960	29.380	29.380	27,153,979
2026-01-07	28.410	28.420	27.950	28.010	28.010	11,802,929
2026-01-06	27.800	28.490	27.710	28.420	28.420	16,982,610
2026-01-05	27.510	28.180	27.300	27.950	27.950	15,278,372
2025-12-31	27.120	27.500	26.910	27.340	27.340	10,993,023
2025-12-30	27.300	27.550	27.000	27.000	27.000	10,037,023
2025-12-29	27.160	27.400	27.050	27.200	27.200	8,658,435
2025-12-26	27.340	27.340	26.810	27.070	27.070	9,171,404
2025-12-25	26.600	27.330	26.600	27.240	27.240	11,401,022
2025-12-24	26.370	26.800	26.260	26.730	26.730	8,241,940
2025-12-23	26.510	26.590	26.310	26.390	26.390	5,545,397
2025-12-22	26.650	26.760	26.410	26.490	26.490	7,682,600
2025-12-19	26.260	26.750	26.160	26.560	26.560	8,240,010
2025-12-18	26.180	26.400	25.940	26.250	26.250	6,738,175
2025-12-17	26.030	26.280	25.760	26.190	26.190	7,620,134
2025-12-16	26.400	26.470	25.820	26.200	26.200	11,011,807
2025-12-15	26.900	27.180	26.480	26.480	26.480	9,865,501
2025-12-12	26.680	27.090	26.680	27.030	27.030	8,516,846
2025-12-11	27.450	27.490	26.810	26.830	26.830	12,094,345
2025-12-10	27.880	27.950	27.310	27.540	27.540	11,734,986
2025-12-09	28.070	28.400	27.900	28.040	28.040	10,366,376
2025-12-08	28.120	28.560	27.880	28.070	28.070	13,606,220
2025-12-05	27.700	28.060	27.640	27.980	27.980	7,961,592
2025-12-04	28.500	28.570	27.680	27.730	27.730	14,999,561
2025-12-03	29.690	29.740	28.600	28.770	28.770	19,246,852
2025-12-02	29.990	30.390	29.620	29.930	29.930	13,957,718
2025-12-01	30.160	30.200	29.900	29.990	29.990	12,752,184
2025-11-28	30.090	30.370	29.520	30.310	30.310	14,436,872
2025-11-27	30.790	30.800	29.900	29.970	29.970	26,164,397
2025-11-26	32.390	32.450	31.080	31.120	31.120	23,651,052
2025-11-25	33.230	34.180	32.660	32.950	32.950	43,415,672
2025-11-24	30.160	33.610	30.080	33.610	33.610	39,186,852
2025-11-21	29.600	31.300	29.020	30.550	30.550	17,228,607
2025-11-20	30.010	30.400	29.820	29.840	29.840	11,033,340
2025-11-19	29.490	32.220	29.180	31.040	31.040	20,342,412
2025-11-18	30.470	30.470	29.010	29.510	29.510	11,606,152
2025-11-17	31.200	31.650	30.400	30.600	30.600	12,181,424
2025-11-14	30.220	30.290	29.860	29.880	29.880	4,513,181
2025-11-13	30.100	30.220	29.990	30.180	30.180	3,619,417
2025-11-12	30.260	30.300	29.960	30.140	30.140	3,478,700
2025-11-11	30.530	30.780	30.180	30.320	30.320	4,656,611
2025-11-10	30.800	30.870	30.210	30.520	30.520	6,348,709
2025-11-07	31.400	31.710	30.760	30.970	30.970	6,745,716
2025-11-06	31.270	31.420	30.960	31.360	31.360	4,948,636
2025-11-05	31.600	31.760	31.080	31.280	31.280	6,506,801
2025-11-04	31.700	32.100	31.470	31.640	31.640	5,320,101
2025-11-03	30.660	32.300	30.540	31.780	31.780	11,515,895
2025-10-31	30.500	30.880	30.350	30.540	30.540	3,945,744
2025-10-30	31.210	31.280	30.570	30.660	30.660	5,556,957
2025-10-29	31.290	31.500	30.860	31.320	31.320	6,301,101
2025-10-28	30.900	31.880	30.720	31.690	31.690	10,057,384
2025-10-27	30.710	31.070	30.680	30.870	30.870	4,060,881
2025-10-24	30.940	30.990	30.570	30.710	30.710	3,980,966

← NewerPage 4 of 21 · 1,213 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.