China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.430	28.490	27.650	27.690	27.690	5,871,644
2025-04-23	28.500	28.620	28.270	28.480	28.480	4,635,700
2025-04-22	28.690	28.720	28.420	28.430	28.430	4,758,600
2025-04-21	28.490	28.890	28.410	28.740	28.740	6,059,446
2025-04-18	28.320	29.070	28.080	28.750	28.750	8,346,900
2025-04-17	27.940	28.800	27.850	28.600	28.600	9,658,832
2025-04-16	28.790	28.970	28.000	28.130	28.130	6,678,773
2025-04-15	29.410	29.460	28.560	28.790	28.790	7,475,300
2025-04-14	29.890	29.890	29.230	29.600	29.600	9,586,353
2025-04-11	29.730	30.050	29.100	29.890	29.890	15,743,928
2025-04-10	29.980	30.580	29.300	29.730	29.730	25,910,225
2025-04-09	27.200	28.690	27.000	28.690	28.690	17,241,245
2025-04-08	24.900	26.300	24.900	26.080	26.080	9,124,911
2025-04-07	26.950	27.680	25.630	25.630	25.630	10,360,899
2025-04-03	27.650	28.950	27.410	28.480	28.480	9,794,522
2025-04-02	28.470	28.540	27.840	27.920	27.920	6,376,250
2025-04-01	28.390	28.960	28.130	28.500	28.500	10,304,014
2025-03-31	28.330	28.360	27.460	28.010	28.010	7,813,200
2025-03-28	28.310	28.820	28.110	28.420	28.420	9,331,197
2025-03-27	29.410	29.510	28.310	28.660	28.660	13,129,239
2025-03-26	29.630	30.630	29.310	29.560	29.560	16,745,166
2025-03-25	31.020	31.460	29.500	30.180	30.180	21,499,301
2025-03-24	31.640	32.700	30.000	31.990	31.990	28,506,705
2025-03-21	30.980	33.940	30.850	31.640	31.640	37,192,981
2025-03-20	30.010	31.420	29.810	30.850	30.850	20,759,381
2025-03-19	31.180	31.300	30.100	30.240	30.240	17,514,136
2025-03-18	31.360	32.540	31.150	31.460	31.460	23,368,713
2025-03-17	33.280	35.000	31.600	32.200	32.200	37,936,357
2025-03-14	30.240	32.600	29.640	32.600	32.600	34,671,569
2025-03-13	28.100	29.680	27.850	29.640	29.640	14,234,201
2025-03-12	28.610	28.620	27.980	28.030	28.030	6,823,882
2025-03-11	27.500	28.810	27.300	28.600	28.600	9,340,230
2025-03-10	27.820	28.080	27.350	27.810	27.810	6,662,542
2025-03-07	27.390	28.510	26.990	27.270	27.270	9,822,182
2025-03-06	27.200	27.790	27.120	27.400	27.400	4,753,644
2025-03-05	27.070	27.460	26.900	27.280	27.280	5,977,084
2025-03-04	26.060	27.450	25.810	27.350	27.350	11,039,500
2025-03-03	25.580	26.190	25.500	26.060	26.060	4,938,025
2025-02-28	26.180	26.800	25.460	25.530	25.530	7,026,800
2025-02-27	26.030	26.220	25.640	26.020	26.020	4,885,143
2025-02-26	25.820	26.490	25.800	26.170	26.170	5,223,236
2025-02-25	26.000	26.310	25.700	25.880	25.880	4,076,336
2025-02-24	26.670	26.750	26.020	26.180	26.180	8,003,356
2025-02-21	25.930	26.930	25.780	26.600	26.600	8,473,700
2025-02-20	25.500	25.970	25.340	25.910	25.910	6,070,400
2025-02-19	25.400	25.850	25.270	25.480	25.480	4,654,901
2025-02-18	26.460	26.460	25.380	25.420	25.420	5,088,646
2025-02-17	26.580	26.850	26.230	26.450	26.450	4,230,729
2025-02-14	26.610	27.170	26.300	26.570	26.570	5,246,401
2025-02-13	26.550	27.470	26.550	26.620	26.620	6,523,900
2025-02-12	26.150	26.650	26.130	26.510	26.510	4,117,314
2025-02-11	27.000	27.160	26.030	26.260	26.260	6,110,700
2025-02-10	26.620	27.470	26.500	27.180	27.180	4,650,530
2025-02-07	26.690	26.990	26.380	26.610	26.610	4,824,423
2025-02-06	25.810	27.000	25.740	26.750	26.750	6,149,954
2025-02-05	25.920	26.400	25.760	25.910	25.910	2,877,200
2025-01-27	26.300	26.360	25.920	25.920	25.920	2,395,849
2025-01-24	25.830	26.220	25.810	26.130	26.130	2,867,300
2025-01-23	26.300	26.720	25.850	25.890	25.890	4,555,478
2025-01-22	26.140	26.210	25.750	26.060	26.060	2,656,900

← NewerPage 7 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.