China Marine Information Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.400 | 26.480 | 26.030 | 26.200 | 26.200 | 2,502,466 |
| 2025-01-20 | 26.530 | 26.940 | 26.090 | 26.350 | 26.350 | 4,638,745 |
| 2025-01-17 | 25.570 | 26.850 | 25.340 | 26.520 | 26.520 | 7,011,900 |
| 2025-01-16 | 25.920 | 26.390 | 25.270 | 25.570 | 25.570 | 4,568,900 |
| 2025-01-15 | 26.200 | 26.200 | 25.800 | 25.910 | 25.910 | 3,062,300 |
| 2025-01-14 | 25.760 | 26.340 | 25.140 | 26.200 | 26.200 | 5,153,500 |
| 2025-01-13 | 24.810 | 25.950 | 24.650 | 25.430 | 25.430 | 3,752,000 |
| 2025-01-10 | 25.800 | 26.340 | 25.400 | 25.410 | 25.410 | 4,984,700 |
| 2025-01-09 | 24.400 | 26.090 | 24.110 | 25.860 | 25.860 | 9,035,200 |
| 2025-01-08 | 25.010 | 25.400 | 23.980 | 24.400 | 24.400 | 5,979,700 |
| 2025-01-07 | 24.520 | 25.120 | 24.520 | 25.090 | 25.090 | 4,433,449 |
| 2025-01-06 | 25.210 | 25.560 | 24.100 | 24.510 | 24.510 | 7,107,700 |
| 2025-01-03 | 25.990 | 26.640 | 25.200 | 25.510 | 25.510 | 6,289,510 |
| 2025-01-02 | 28.340 | 28.400 | 25.670 | 25.990 | 25.990 | 10,270,134 |
| 2024-12-31 | 29.490 | 29.490 | 28.310 | 28.320 | 28.320 | 6,643,962 |
| 2024-12-30 | 28.880 | 29.570 | 28.640 | 29.090 | 29.090 | 7,803,686 |
| 2024-12-27 | 28.050 | 29.460 | 27.650 | 29.160 | 29.160 | 12,570,747 |
| 2024-12-26 | 27.760 | 28.560 | 27.690 | 28.020 | 28.020 | 7,743,546 |
| 2024-12-25 | 28.810 | 29.680 | 27.510 | 27.980 | 27.980 | 11,132,247 |
| 2024-12-24 | 29.460 | 29.610 | 28.600 | 29.140 | 29.140 | 11,838,059 |
| 2024-12-23 | 29.000 | 31.000 | 28.700 | 30.030 | 30.030 | 20,107,449 |
| 2024-12-20 | 27.800 | 29.520 | 27.240 | 29.450 | 29.450 | 16,750,566 |
| 2024-12-19 | 28.700 | 28.820 | 27.400 | 27.870 | 27.870 | 14,698,780 |
| 2024-12-18 | 26.290 | 28.770 | 26.290 | 28.770 | 28.770 | 12,751,433 |
| 2024-12-17 | 26.710 | 27.000 | 26.010 | 26.150 | 26.150 | 4,501,458 |
| 2024-12-16 | 28.050 | 28.140 | 26.570 | 26.750 | 26.750 | 6,937,700 |
| 2024-12-13 | 28.570 | 28.830 | 27.900 | 28.090 | 28.090 | 10,501,406 |
| 2024-12-12 | 27.000 | 29.010 | 26.950 | 28.460 | 28.460 | 14,496,813 |
| 2024-12-11 | 27.230 | 27.780 | 26.930 | 27.000 | 27.000 | 6,635,800 |
| 2024-12-10 | 27.150 | 27.350 | 26.800 | 26.830 | 26.830 | 5,375,900 |
| 2024-12-09 | 26.680 | 26.880 | 26.340 | 26.620 | 26.620 | 3,596,001 |
| 2024-12-06 | 26.620 | 26.880 | 26.200 | 26.740 | 26.740 | 3,697,001 |
| 2024-12-05 | 26.200 | 26.820 | 26.090 | 26.560 | 26.560 | 5,473,045 |
| 2024-12-04 | 26.900 | 26.990 | 25.980 | 26.250 | 26.250 | 6,275,898 |
| 2024-12-03 | 27.500 | 27.500 | 26.830 | 26.900 | 26.900 | 5,024,500 |
| 2024-12-02 | 26.890 | 27.540 | 26.730 | 27.490 | 27.490 | 4,515,800 |
| 2024-11-29 | 26.840 | 27.200 | 26.490 | 26.890 | 26.890 | 3,693,510 |
| 2024-11-28 | 27.300 | 27.690 | 26.810 | 26.840 | 26.840 | 3,549,423 |
| 2024-11-27 | 26.590 | 27.300 | 26.180 | 27.300 | 27.300 | 3,758,822 |
| 2024-11-26 | 26.590 | 27.060 | 26.450 | 26.610 | 26.610 | 3,270,200 |
| 2024-11-25 | 27.530 | 27.890 | 26.140 | 26.700 | 26.700 | 6,924,000 |
| 2024-11-22 | 28.100 | 28.520 | 27.330 | 27.530 | 27.530 | 6,923,279 |
| 2024-11-21 | 27.240 | 28.600 | 27.170 | 28.090 | 28.090 | 9,007,859 |
| 2024-11-20 | 27.140 | 27.550 | 26.880 | 27.350 | 27.350 | 5,831,983 |
| 2024-11-19 | 26.470 | 27.270 | 26.330 | 27.130 | 27.130 | 7,495,719 |
| 2024-11-18 | 27.740 | 28.100 | 26.110 | 26.470 | 26.470 | 11,918,331 |
| 2024-11-15 | 28.700 | 28.900 | 27.830 | 27.890 | 27.890 | 6,271,044 |
| 2024-11-14 | 30.030 | 30.300 | 28.600 | 28.720 | 28.720 | 8,194,063 |
| 2024-11-13 | 30.110 | 30.500 | 29.710 | 30.330 | 30.330 | 6,341,599 |
| 2024-11-12 | 31.370 | 31.450 | 29.870 | 30.150 | 30.150 | 11,795,415 |
| 2024-11-11 | 31.980 | 32.150 | 31.120 | 31.360 | 31.360 | 11,509,220 |
| 2024-11-08 | 30.300 | 31.980 | 30.020 | 31.350 | 31.350 | 15,246,624 |
| 2024-11-07 | 30.700 | 30.880 | 30.100 | 30.300 | 30.300 | 13,253,901 |
| 2024-11-06 | 31.500 | 31.820 | 31.070 | 31.300 | 31.300 | 14,782,283 |
| 2024-11-05 | 32.000 | 32.250 | 29.860 | 31.740 | 31.740 | 25,222,968 |
| 2024-11-04 | 30.760 | 31.900 | 30.510 | 31.670 | 31.670 | 7,713,283 |
| 2024-11-01 | 31.810 | 33.030 | 30.850 | 31.170 | 31.170 | 12,553,080 |
| 2024-10-31 | 31.510 | 33.610 | 31.060 | 32.700 | 32.700 | 19,432,755 |
| 2024-10-30 | 31.240 | 33.290 | 30.800 | 32.560 | 32.560 | 20,685,554 |
| 2024-10-29 | 31.810 | 32.290 | 30.900 | 31.280 | 31.280 | 19,883,146 |
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.