China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.030	9.170	8.950	9.040	8.633	30,739,539
2024-04-26	9.200	9.270	8.870	9.070	8.662	47,930,783
2024-04-25	9.090	9.240	9.000	9.220	8.805	25,188,030
2024-04-24	9.150	9.210	8.970	9.080	8.671	25,515,553
2024-04-23	9.160	9.260	9.050	9.120	8.710	26,441,291
2024-04-22	9.780	9.780	9.160	9.220	8.805	46,963,193
2024-04-19	9.580	9.920	9.560	9.780	9.340	34,247,452
2024-04-18	9.700	9.770	9.560	9.620	9.187	26,071,675
2024-04-17	9.650	9.780	9.550	9.740	9.302	33,629,580
2024-04-16	9.710	9.860	9.610	9.660	9.225	34,463,724
2024-04-15	9.500	9.880	9.450	9.780	9.340	35,758,696
2024-04-12	9.550	9.640	9.460	9.500	9.072	22,685,405
2024-04-11	9.190	9.660	9.140	9.560	9.130	38,052,632
2024-04-10	9.160	9.350	9.130	9.230	8.815	23,031,840
2024-04-09	9.510	9.540	9.080	9.200	8.786	34,193,317
2024-04-08	9.540	9.720	9.490	9.500	9.072	30,981,747
2024-04-03	9.640	9.800	9.380	9.610	9.177	51,945,477
2024-04-02	9.500	9.650	9.460	9.590	9.158	28,340,482
2024-04-01	9.580	9.670	9.450	9.480	9.053	31,852,239
2024-03-29	9.160	9.570	9.120	9.570	9.139	21,532,822
2024-03-28	8.950	9.180	8.820	9.120	8.710	28,634,058
2024-03-27	8.980	9.110	8.950	8.960	8.557	17,980,162
2024-03-26	9.070	9.120	8.970	9.020	8.614	13,451,009
2024-03-25	8.910	9.270	8.850	9.090	8.681	28,232,822
2024-03-22	9.140	9.140	8.880	8.920	8.519	26,824,195
2024-03-21	9.120	9.240	9.090	9.130	8.719	22,696,141
2024-03-20	8.900	9.180	8.860	9.100	8.690	34,940,717
2024-03-19	8.900	9.050	8.830	8.910	8.509	33,040,997
2024-03-18	8.740	8.940	8.520	8.910	8.509	38,109,362
2024-03-15	8.660	8.780	8.580	8.740	8.347	29,571,966
2024-03-14	8.460	8.760	8.380	8.670	8.280	45,952,455
2024-03-13	8.590	8.590	8.160	8.510	8.127	73,150,513
2024-03-12	9.130	9.180	8.470	8.580	8.194	75,995,706
2024-03-11	9.530	9.720	9.000	9.150	8.738	52,042,582
2024-03-08	9.210	9.460	9.170	9.440	9.015	34,658,968
2024-03-07	9.330	9.510	9.140	9.190	8.776	43,954,662
2024-03-06	9.300	9.450	9.270	9.340	8.920	38,814,156
2024-03-05	9.300	9.450	9.170	9.310	8.891	47,014,167
2024-03-04	9.360	9.570	9.260	9.340	8.920	40,363,543
2024-03-01	8.970	9.500	8.860	9.440	9.015	76,484,398
2024-02-29	8.550	8.980	8.530	8.950	8.547	43,357,212
2024-02-28	8.570	8.880	8.460	8.620	8.232	40,220,931
2024-02-27	8.520	8.690	8.500	8.600	8.213	24,325,627
2024-02-26	8.790	8.820	8.490	8.550	8.165	30,192,884
2024-02-23	8.760	8.870	8.530	8.830	8.433	31,001,226
2024-02-22	8.700	8.830	8.600	8.750	8.356	20,616,475
2024-02-21	8.870	8.990	8.730	8.760	8.366	24,522,665
2024-02-20	8.700	9.040	8.590	8.880	8.480	39,106,655
2024-02-19	8.800	8.830	8.400	8.680	8.289	43,289,302
2024-02-08	8.690	9.020	8.680	8.780	8.385	53,132,238
2024-02-07	8.550	8.720	8.550	8.700	8.308	47,353,931
2024-02-06	8.190	8.680	8.150	8.640	8.251	48,406,137
2024-02-05	8.120	8.410	7.940	8.270	7.898	43,025,401
2024-02-02	7.930	8.200	7.770	8.160	7.793	34,827,555
2024-02-01	7.960	8.100	7.900	7.940	7.583	22,976,961
2024-01-31	7.860	8.130	7.840	7.990	7.630	35,736,469
2024-01-30	8.230	8.280	8.000	8.040	7.678	23,367,939
2024-01-29	8.380	8.400	8.190	8.260	7.888	27,113,071
2024-01-26	8.590	8.650	8.320	8.360	7.984	48,610,018
2024-01-25	8.170	8.550	8.130	8.530	8.146	54,854,809

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1790 CNY
2025-07-11	0.1760 CNY
2024-08-16	0.0220 CNY
2023-08-18	0.1800 CNY
2022-08-18	1.0350 CNY
2021-07-20	0.2800 CNY
2020-06-24	0.1200 CNY
2019-06-28	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.