China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.410	30.590	29.860	30.560	30.560	3,601,790
2025-10-22	30.900	30.900	30.380	30.420	30.420	3,766,500
2025-10-21	30.800	31.250	30.800	31.060	31.060	4,273,424
2025-10-20	31.040	31.230	30.410	30.830	30.830	4,427,200
2025-10-17	31.750	31.920	30.750	30.870	30.870	5,952,840
2025-10-16	32.550	32.840	31.700	31.820	31.820	5,159,000
2025-10-15	32.500	32.650	31.830	32.530	32.530	5,707,060
2025-10-14	32.500	33.260	32.250	32.570	32.570	14,503,030
2025-10-13	31.190	32.300	31.080	32.190	32.190	9,780,539
2025-10-10	31.180	32.520	31.020	31.880	31.880	12,354,943
2025-10-09	31.280	31.320	30.850	31.180	31.180	6,408,897
2025-09-30	30.360	31.520	30.200	31.310	31.310	10,598,474
2025-09-29	30.130	30.540	29.680	30.360	30.360	6,064,963
2025-09-26	30.100	30.990	29.890	30.170	30.170	8,034,782
2025-09-25	30.320	30.450	30.070	30.100	30.100	5,179,100
2025-09-24	30.200	30.500	30.000	30.480	30.480	4,850,800
2025-09-23	31.180	31.700	29.900	30.410	30.410	9,068,126
2025-09-22	30.300	31.060	30.040	31.010	31.010	7,397,152
2025-09-19	30.700	31.340	30.180	30.280	30.280	8,584,444
2025-09-18	30.370	31.810	30.270	30.790	30.790	14,601,734
2025-09-17	30.210	30.990	30.000	30.550	30.550	10,160,853
2025-09-16	30.290	30.370	29.780	30.210	30.210	6,034,835
2025-09-15	30.940	31.060	30.250	30.380	30.380	6,749,708
2025-09-12	30.370	31.100	30.210	30.960	30.960	10,654,610
2025-09-11	30.170	30.530	29.950	30.360	30.360	8,389,712
2025-09-10	30.220	30.500	29.920	30.170	30.170	6,106,550
2025-09-09	30.300	30.600	30.020	30.200	30.200	5,778,069
2025-09-08	31.100	31.100	29.820	30.400	30.400	11,130,090
2025-09-05	30.940	31.260	30.360	31.170	31.170	7,737,651
2025-09-04	31.910	31.920	30.780	30.940	30.940	10,421,903
2025-09-03	34.550	34.650	31.960	32.000	32.000	16,392,986
2025-09-02	35.160	35.170	33.600	34.450	34.450	11,818,029
2025-09-01	35.780	35.900	34.820	35.140	35.140	9,830,851
2025-08-29	35.790	35.950	34.860	35.780	35.780	14,915,812
2025-08-28	34.550	36.050	33.600	36.030	36.030	21,505,404
2025-08-27	35.750	35.950	34.500	34.570	34.570	13,258,119
2025-08-26	36.440	36.660	35.550	35.610	35.610	14,140,612
2025-08-25	37.000	37.000	36.080	36.770	36.770	18,037,719
2025-08-22	34.460	37.300	34.220	37.120	37.120	32,929,365
2025-08-21	34.900	35.050	34.380	34.460	34.460	8,361,800
2025-08-20	35.720	35.770	34.400	34.980	34.980	16,036,115
2025-08-19	36.500	37.200	35.520	35.700	35.700	22,208,040
2025-08-18	35.580	36.800	35.520	36.490	36.490	32,750,540
2025-08-15	33.680	34.210	33.650	33.920	33.920	8,158,333
2025-08-14	34.800	34.810	33.850	33.880	33.880	10,619,122
2025-08-13	34.950	35.300	34.570	34.870	34.870	9,602,989
2025-08-12	35.840	36.090	34.610	34.890	34.890	12,311,324
2025-08-11	35.690	36.350	35.270	35.840	35.840	11,243,357
2025-08-08	36.290	36.350	35.530	35.580	35.580	8,197,304
2025-08-07	37.190	37.200	36.150	36.300	36.300	13,166,374
2025-08-06	35.770	37.500	35.750	37.260	37.260	21,916,582
2025-08-05	36.440	36.700	35.640	35.990	35.990	12,907,471
2025-08-04	34.430	36.500	34.370	36.200	36.200	22,253,216
2025-08-01	34.170	34.920	33.200	34.420	34.420	8,282,821
2025-07-31	35.720	35.720	34.020	34.200	34.200	12,429,662
2025-07-30	35.520	36.020	35.010	35.710	35.710	11,606,105
2025-07-29	35.410	35.720	34.910	35.520	35.520	8,199,373
2025-07-28	35.480	35.850	34.940	35.630	35.630	11,075,011
2025-07-25	34.750	35.760	34.750	35.410	35.410	12,783,702
2025-07-24	34.300	35.010	34.280	34.820	34.820	7,177,959

← NewerPage 5 of 21 · 1,217 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.