China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.880	8.200	7.880	8.170	7.802	32,450,663
2024-01-23	7.760	7.960	7.720	7.870	7.516	24,088,140
2024-01-22	8.040	8.060	7.800	7.800	7.449	25,518,370
2024-01-19	8.100	8.140	8.000	8.040	7.678	13,359,638
2024-01-18	8.100	8.130	7.860	8.090	7.726	28,707,395
2024-01-17	8.270	8.310	8.150	8.150	7.783	28,671,470
2024-01-16	8.330	8.380	8.200	8.270	7.898	28,549,830
2024-01-15	8.340	8.440	8.260	8.360	7.984	26,707,810
2024-01-12	8.280	8.500	8.250	8.350	7.974	36,830,219
2024-01-11	8.040	8.420	8.030	8.290	7.917	62,487,206
2024-01-10	8.020	8.120	7.970	8.070	7.707	29,644,359
2024-01-09	7.750	8.080	7.740	8.050	7.688	29,597,250
2024-01-08	7.960	8.080	7.780	7.810	7.459	28,322,067
2024-01-05	7.900	8.320	7.870	7.950	7.592	43,210,736
2024-01-04	7.900	7.940	7.800	7.890	7.535	15,411,927
2024-01-03	7.790	7.970	7.760	7.910	7.554	18,726,088
2024-01-02	7.650	7.930	7.640	7.830	7.478	23,400,538
2023-12-29	7.630	7.740	7.620	7.650	7.306	11,915,252
2023-12-28	7.740	7.800	7.670	7.690	7.344	14,604,980
2023-12-27	7.700	7.780	7.650	7.740	7.392	9,754,590
2023-12-26	7.770	7.770	7.660	7.710	7.363	9,983,231
2023-12-25	7.770	7.780	7.570	7.750	7.401	16,754,285
2023-12-22	7.780	7.890	7.720	7.760	7.411	16,817,310
2023-12-21	7.700	7.800	7.610	7.770	7.420	14,123,701
2023-12-20	7.810	7.910	7.710	7.730	7.382	12,633,720
2023-12-19	7.730	7.800	7.690	7.790	7.439	15,309,658
2023-12-18	7.760	7.860	7.700	7.740	7.392	13,906,008
2023-12-15	7.800	7.870	7.740	7.760	7.411	14,417,910
2023-12-14	7.910	7.910	7.810	7.820	7.468	10,263,269
2023-12-13	7.910	7.930	7.850	7.870	7.516	9,486,880
2023-12-12	7.930	7.960	7.840	7.940	7.583	11,563,512
2023-12-11	7.860	7.950	7.810	7.930	7.573	22,089,396
2023-12-08	7.930	7.970	7.850	7.860	7.506	18,986,797
2023-12-07	7.840	7.980	7.800	7.940	7.583	24,951,981
2023-12-06	7.720	7.860	7.680	7.840	7.487	24,975,215
2023-12-05	7.760	7.850	7.700	7.750	7.401	17,701,791
2023-12-04	7.700	7.850	7.680	7.790	7.439	29,463,508
2023-12-01	7.860	7.900	7.670	7.700	7.353	29,629,962
2023-11-30	7.840	7.950	7.820	7.880	7.525	19,171,098
2023-11-29	7.760	7.910	7.760	7.840	7.487	22,464,255
2023-11-28	7.730	7.790	7.690	7.750	7.401	19,501,836
2023-11-27	7.720	7.790	7.660	7.740	7.392	17,400,837
2023-11-24	7.690	7.770	7.640	7.740	7.392	19,044,660
2023-11-23	7.570	7.740	7.530	7.720	7.373	20,685,575
2023-11-22	7.650	7.660	7.560	7.570	7.229	17,532,768
2023-11-21	7.690	7.720	7.610	7.620	7.277	16,770,993
2023-11-20	7.540	7.700	7.480	7.680	7.334	26,967,224
2023-11-17	7.430	7.600	7.380	7.540	7.201	29,478,448
2023-11-16	7.430	7.440	7.350	7.380	7.048	21,057,054
2023-11-15	7.300	7.440	7.300	7.420	7.086	29,414,472
2023-11-14	7.120	7.300	7.100	7.250	6.924	23,084,615
2023-11-13	7.050	7.100	6.960	7.090	6.771	15,514,051
2023-11-10	7.010	7.030	6.960	7.000	6.685	8,935,679
2023-11-09	6.990	7.080	6.980	7.010	6.695	12,491,099
2023-11-08	6.990	7.070	6.970	7.010	6.695	15,236,158
2023-11-07	6.850	7.100	6.820	6.980	6.666	31,838,705
2023-11-06	6.710	6.880	6.690	6.860	6.551	18,942,361
2023-11-03	6.660	6.730	6.650	6.680	6.379	10,692,150
2023-11-02	6.640	6.760	6.620	6.690	6.389	14,224,690
2023-11-01	6.630	6.690	6.580	6.650	6.351	11,176,380

← NewerPage 12 of 21 · 1,218 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.