China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	34.680	34.740	34.100	34.550	34.550	7,365,900
2025-07-22	34.850	35.520	34.550	34.980	34.980	10,539,110
2025-07-21	34.370	35.300	34.010	34.970	34.970	11,998,500
2025-07-18	33.790	34.680	33.600	34.360	34.360	13,009,733
2025-07-17	33.370	33.870	33.250	33.790	33.790	10,003,267
2025-07-16	34.000	34.190	33.350	33.370	33.370	9,043,252
2025-07-15	34.350	34.850	34.030	34.260	34.260	10,757,799
2025-07-14	34.350	35.550	34.140	34.640	34.640	15,373,407
2025-07-11	34.080	35.220	33.650	34.700	34.700	17,478,989
2025-07-10	33.220	34.220	32.770	33.990	33.990	12,899,625
2025-07-09	34.330	35.120	33.370	33.400	33.400	15,529,114
2025-07-08	32.900	34.270	32.800	33.990	33.990	15,791,737
2025-07-07	32.150	33.250	32.100	33.180	33.180	16,684,879
2025-07-04	32.500	32.700	31.770	32.320	32.320	17,532,648
2025-07-03	34.100	34.360	32.730	32.850	32.850	28,569,171
2025-07-02	36.010	39.000	34.530	35.310	35.310	44,900,869
2025-07-01	33.590	37.400	33.200	35.910	35.910	29,939,561
2025-06-30	32.160	34.270	32.050	34.000	34.000	19,309,785
2025-06-27	32.430	33.190	32.060	32.080	32.080	14,278,741
2025-06-26	31.550	34.710	31.230	32.760	32.760	28,250,443
2025-06-25	30.160	31.900	30.050	31.580	31.580	16,986,600
2025-06-24	29.760	30.500	29.250	30.220	30.220	10,887,027
2025-06-23	29.380	30.770	28.840	30.470	30.470	13,666,575
2025-06-20	28.930	30.100	28.610	29.340	29.340	8,966,917
2025-06-19	29.470	29.530	28.680	29.050	29.050	6,683,695
2025-06-18	28.950	30.320	28.820	29.640	29.640	11,738,695
2025-06-17	29.120	29.150	28.730	29.030	29.030	3,939,800
2025-06-16	29.050	29.390	28.540	29.250	29.250	4,746,200
2025-06-13	28.810	29.190	28.710	29.050	29.050	5,768,144
2025-06-12	28.820	28.870	28.510	28.710	28.710	2,946,946
2025-06-11	28.840	29.390	28.630	28.940	28.940	3,397,000
2025-06-10	29.180	29.180	28.420	28.850	28.850	4,729,300
2025-06-09	29.080	29.460	29.010	29.180	29.180	5,310,700
2025-06-06	28.910	29.470	28.790	29.080	29.080	6,811,036
2025-06-05	28.940	28.960	28.620	28.860	28.860	3,937,000
2025-06-04	29.200	29.290	28.820	28.940	28.940	5,390,900
2025-06-03	28.900	29.490	28.500	29.200	29.200	8,492,800
2025-05-30	28.250	29.000	28.020	28.880	28.880	8,082,263
2025-05-29	27.840	28.550	27.740	28.330	28.330	5,552,148
2025-05-28	27.770	28.060	27.710	27.850	27.850	3,303,100
2025-05-27	27.910	28.080	27.500	27.830	27.830	4,450,256
2025-05-26	28.700	28.830	27.870	28.080	28.080	6,472,119
2025-05-23	27.710	29.600	27.690	28.690	28.690	15,721,300
2025-05-22	27.950	28.170	27.730	27.740	27.740	3,069,000
2025-05-21	28.220	28.360	27.910	28.090	28.090	3,600,356
2025-05-20	28.200	28.350	27.910	28.180	28.180	3,451,960
2025-05-19	27.760	28.410	27.410	28.240	28.240	5,895,100
2025-05-16	27.750	28.090	27.650	27.770	27.770	3,471,101
2025-05-15	28.050	28.230	27.750	27.750	27.750	4,301,706
2025-05-14	28.490	28.610	28.100	28.150	28.150	7,229,251
2025-05-13	29.500	29.500	28.480	28.560	28.560	10,662,148
2025-05-12	28.850	30.150	28.200	29.620	29.620	16,507,455
2025-05-09	29.260	29.260	28.500	28.740	28.740	7,210,501
2025-05-08	29.000	29.320	28.590	29.270	29.270	9,797,044
2025-05-07	28.760	29.500	28.360	29.270	29.270	15,316,669
2025-05-06	27.990	28.560	27.870	28.560	28.560	7,086,201
2025-04-30	27.950	28.220	27.640	27.750	27.750	6,736,810
2025-04-29	27.500	28.260	27.340	28.240	28.240	5,714,535
2025-04-28	28.150	28.290	27.470	27.530	27.530	4,621,964
2025-04-25	27.690	28.300	27.500	28.130	28.130	4,851,558

← NewerPage 6 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.