China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.000	20.140	19.370	19.490	19.490	17,735,274
2026-10-19	19.650	20.630	19.360	20.560	20.560	25,718,552
2026-10-16	18.680	19.880	18.630	19.600	19.600	20,478,276
2026-10-15	18.910	19.280	18.470	18.560	18.560	10,776,600
2026-10-14	18.910	19.710	18.570	19.220	19.220	16,197,049
2026-10-13	17.860	19.380	17.710	18.980	18.980	14,806,530
2026-10-12	18.060	18.850	17.960	18.040	18.040	8,658,000
2026-10-09	18.310	18.490	17.720	18.060	18.060	6,370,572
2026-10-08	18.390	18.970	18.200	18.310	18.310	6,766,616
2026-09-30	18.340	18.750	18.340	18.390	18.390	5,098,700
2026-09-29	18.050	18.380	18.010	18.300	18.300	3,466,885
2026-09-28	18.300	18.490	18.080	18.130	18.130	4,495,714
2026-09-24	18.390	18.500	18.190	18.360	18.360	4,121,819
2026-09-23	18.630	18.650	18.310	18.390	18.390	4,942,984
2026-09-22	19.000	19.130	18.610	18.710	18.710	5,965,800
2026-09-21	18.680	19.180	18.500	19.050	19.050	6,847,359
2026-09-18	18.700	19.040	18.510	18.660	18.660	6,067,160
2026-09-17	18.650	18.830	18.340	18.660	18.660	5,215,205
2026-09-16	18.730	18.890	18.500	18.740	18.740	5,555,852
2026-09-15	18.930	19.070	18.660	18.750	18.750	7,196,892
2026-09-14	19.480	19.740	18.850	19.000	19.000	9,830,400
2026-09-11	19.510	19.820	19.110	19.550	19.550	13,939,407
2026-09-10	19.100	20.190	18.920	19.790	19.790	19,123,938
2026-09-09	18.640	19.320	18.580	19.210	19.210	11,026,477
2026-09-08	18.190	18.710	18.140	18.700	18.700	6,117,700
2026-09-07	18.620	18.760	18.260	18.280	18.280	7,193,300
2026-09-04	18.470	18.910	18.450	18.710	18.710	8,974,399
2026-09-03	18.470	18.570	18.270	18.470	18.470	6,158,100
2026-09-02	18.200	18.650	18.170	18.500	18.500	8,605,046
2026-09-01	17.910	18.380	17.890	18.290	18.290	5,955,453
2026-08-31	18.140	18.150	17.850	18.030	18.030	5,800,700
2026-08-28	17.690	18.650	17.690	18.350	18.350	9,645,350
2026-08-27	17.680	17.800	17.500	17.780	17.780	3,870,150
2026-08-26	17.570	17.800	17.550	17.700	17.700	3,348,367
2026-08-25	17.410	17.670	17.370	17.600	17.600	3,664,800
2026-08-24	17.420	17.500	17.270	17.430	17.430	3,016,620
2026-08-21	17.350	17.440	17.160	17.400	17.400	2,692,273
2026-08-20	17.200	17.430	17.200	17.400	17.400	3,469,831
2026-08-19	17.800	17.850	17.150	17.180	17.180	7,476,299
2026-08-18	18.240	18.240	17.800	17.900	17.900	5,771,920
2026-08-17	18.000	18.270	17.800	18.240	18.240	4,975,600
2026-08-14	17.860	18.340	17.790	18.000	18.000	6,925,283
2026-08-13	18.350	18.470	17.840	17.860	17.860	9,379,007
2026-08-12	18.300	18.450	18.190	18.410	18.410	4,070,275
2026-08-11	18.680	18.680	18.230	18.320	18.320	5,291,900
2026-08-10	18.230	18.710	18.100	18.700	18.700	7,509,971
2026-08-07	18.280	18.330	17.900	18.190	18.190	7,570,701
2026-08-06	18.550	18.650	18.170	18.330	18.330	7,524,800
2026-08-05	18.780	18.830	18.400	18.540	18.540	7,379,380
2026-08-04	19.010	19.080	18.630	18.760	18.760	6,216,133
2026-08-03	18.650	19.120	18.570	18.990	18.990	7,283,864
2026-07-31	18.490	18.720	18.400	18.650	18.650	7,293,866
2026-07-30	18.480	18.740	18.280	18.500	18.500	6,701,051
2026-07-29	18.100	18.660	18.100	18.520	18.520	7,690,669
2026-07-28	18.020	18.210	17.860	18.200	18.200	6,129,900
2026-07-27	17.910	18.240	17.820	18.240	18.240	8,292,349
2026-07-24	18.000	18.640	17.980	18.180	18.180	9,126,402
2026-07-23	17.570	18.330	17.570	18.180	18.180	5,503,661
2026-07-22	17.550	17.740	17.290	17.650	17.650	4,890,674
2026-07-21	17.360	17.700	17.340	17.550	17.550	6,199,849

Page 1 of 5 · 243 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.