China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	32.800	34.990	31.440	32.710	32.710	29,261,167
2024-10-25	31.080	32.780	30.520	32.730	32.730	25,970,817
2024-10-24	30.100	31.090	29.600	29.800	29.800	20,116,006
2024-10-23	28.240	31.080	28.100	31.080	31.080	31,878,511
2024-10-22	27.700	28.780	27.190	28.250	28.250	12,938,479
2024-10-21	27.190	27.980	26.870	27.700	27.700	13,505,700
2024-10-18	25.160	26.900	24.580	26.280	26.280	11,623,189
2024-10-17	25.120	25.680	25.030	25.150	25.150	4,947,418
2024-10-16	25.930	26.060	24.800	24.990	24.990	7,034,100
2024-10-15	25.730	26.550	25.520	25.920	25.920	6,765,158
2024-10-14	25.660	26.570	25.200	26.340	26.340	10,310,506
2024-10-11	27.490	27.490	25.060	25.660	25.660	12,336,863
2024-10-10	26.980	28.270	25.190	27.840	27.840	19,644,597
2024-10-09	25.650	27.520	25.500	27.030	27.030	15,842,041
2024-10-08	27.630	27.630	25.200	26.670	26.670	13,372,014
2024-09-30	23.610	25.150	23.520	25.130	25.130	10,760,701
2024-09-27	22.090	22.880	22.090	22.880	22.880	3,264,502
2024-09-26	21.830	22.100	21.560	22.080	22.080	3,590,994
2024-09-25	21.590	22.300	21.440	21.830	21.830	5,497,125
2024-09-24	21.050	21.600	20.820	21.520	21.520	3,959,200
2024-09-23	20.950	21.300	20.880	21.010	21.010	2,326,526
2024-09-20	21.370	21.370	20.820	20.960	20.960	2,999,194
2024-09-19	21.900	21.900	20.520	21.400	21.400	5,368,197
2024-09-18	21.250	21.680	21.000	21.680	21.680	3,832,290
2024-09-13	21.560	21.990	21.440	21.450	21.450	3,507,700
2024-09-12	21.350	22.070	21.290	21.600	21.600	4,327,718
2024-09-11	21.120	21.690	21.000	21.350	21.350	4,155,721
2024-09-10	20.420	21.480	20.220	21.280	21.280	6,577,345
2024-09-09	19.730	20.480	19.700	20.470	20.470	4,337,000
2024-09-06	20.210	20.310	19.820	19.850	19.850	2,801,000
2024-09-05	20.250	20.470	19.960	20.260	20.260	3,404,800
2024-09-04	20.460	20.520	19.750	20.120	20.120	7,367,012
2024-09-03	21.850	21.980	20.540	20.640	20.640	12,132,605
2024-09-02	19.980	20.220	19.640	20.060	20.060	4,011,493
2024-08-30	19.660	20.380	19.600	19.980	19.980	4,372,800
2024-08-29	19.500	19.970	19.300	19.660	19.660	2,487,602
2024-08-28	18.770	19.690	18.720	19.680	19.680	3,171,293
2024-08-27	19.500	19.500	18.810	18.850	18.850	2,471,345
2024-08-26	19.180	19.800	18.840	19.500	19.500	4,301,300
2024-08-23	19.560	19.820	19.220	19.220	19.220	2,732,842
2024-08-22	19.960	19.970	19.310	19.450	19.450	3,297,585
2024-08-21	19.800	19.960	19.580	19.910	19.910	2,713,500
2024-08-20	20.230	20.330	19.640	19.880	19.880	6,342,060
2024-08-19	19.260	20.780	19.090	20.230	20.230	12,404,800
2024-08-16	18.860	19.280	18.750	19.260	19.260	4,463,737
2024-08-15	18.830	18.990	18.720	18.950	18.950	3,292,900
2024-08-14	19.250	19.320	18.920	18.970	18.970	1,843,625
2024-08-13	19.000	19.550	18.990	19.330	19.330	3,432,991
2024-08-12	19.290	19.360	18.780	18.950	18.950	2,679,729
2024-08-09	19.480	19.490	19.100	19.180	19.180	2,336,000
2024-08-08	20.010	20.090	19.370	19.400	19.400	4,568,900
2024-08-07	20.040	20.310	19.730	20.120	20.120	4,225,000
2024-08-06	19.480	19.980	19.300	19.940	19.940	5,015,432
2024-08-05	20.050	20.640	19.200	19.270	19.270	7,549,500
2024-08-02	20.000	21.020	19.920	20.600	20.600	10,418,697
2024-08-01	19.410	21.290	19.400	20.570	20.570	17,747,476
2024-07-31	18.680	19.890	18.680	19.630	19.630	8,705,283
2024-07-30	19.170	19.170	18.530	18.860	18.860	5,029,823
2024-07-29	18.370	19.830	18.350	19.170	19.170	9,990,336
2024-07-26	17.590	18.280	17.470	18.250	18.250	4,592,093

← NewerPage 9 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.