China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.630	6.670	6.600	6.620	6.322	8,058,830
2023-10-30	6.640	6.760	6.580	6.600	6.303	16,379,561
2023-10-27	6.580	6.710	6.560	6.600	6.303	19,368,436
2023-10-26	6.490	6.650	6.450	6.600	6.303	23,246,098
2023-10-25	6.380	6.560	6.360	6.480	6.188	19,108,150
2023-10-24	6.430	6.540	6.310	6.330	6.045	17,872,314
2023-10-23	6.530	6.570	6.340	6.410	6.122	15,970,670
2023-10-20	6.540	6.610	6.500	6.550	6.255	14,669,461
2023-10-19	6.920	6.940	6.550	6.560	6.265	36,269,155
2023-10-18	6.990	6.990	6.890	6.990	6.675	26,135,436
2023-10-17	6.840	6.990	6.810	6.980	6.666	13,474,602
2023-10-16	6.840	6.880	6.810	6.870	6.561	8,093,087
2023-10-13	6.830	6.860	6.800	6.820	6.513	5,449,270
2023-10-12	6.790	6.880	6.790	6.870	6.561	10,195,036
2023-10-11	6.800	6.820	6.760	6.770	6.465	10,151,052
2023-10-10	7.010	7.050	6.770	6.790	6.484	23,289,118
2023-10-09	7.100	7.100	6.980	7.000	6.685	12,176,041
2023-09-28	7.100	7.140	7.060	7.100	6.780	7,732,342
2023-09-27	7.070	7.150	7.060	7.100	6.780	8,616,119
2023-09-26	7.090	7.140	7.070	7.080	6.761	5,918,578
2023-09-25	7.150	7.150	7.080	7.090	6.771	8,231,623
2023-09-22	7.060	7.130	7.030	7.130	6.809	11,985,790
2023-09-21	7.100	7.110	7.040	7.040	6.723	6,707,018
2023-09-20	7.130	7.140	7.070	7.070	6.752	6,181,865
2023-09-19	7.090	7.170	7.070	7.120	6.800	10,316,958
2023-09-18	7.110	7.140	7.010	7.110	6.790	12,214,150
2023-09-15	7.070	7.150	7.050	7.090	6.771	13,074,443
2023-09-14	7.070	7.070	7.000	7.040	6.723	6,944,132
2023-09-13	7.050	7.070	6.990	7.050	6.733	9,651,481
2023-09-12	7.090	7.090	6.980	6.980	6.666	9,088,602
2023-09-11	6.900	7.120	6.900	7.090	6.771	14,883,013
2023-09-08	7.070	7.080	6.900	6.900	6.589	15,338,061
2023-09-07	7.130	7.150	7.050	7.070	6.752	9,812,151
2023-09-06	7.150	7.150	7.060	7.110	6.790	8,424,510
2023-09-05	7.190	7.210	7.150	7.190	6.866	7,807,486
2023-09-04	7.140	7.240	7.130	7.180	6.857	10,793,137
2023-09-01	7.050	7.190	7.040	7.130	6.809	9,178,379
2023-08-31	7.130	7.220	7.020	7.050	6.733	10,368,198
2023-08-30	7.180	7.290	7.140	7.150	6.828	10,259,995
2023-08-29	7.200	7.250	7.140	7.200	6.876	18,034,033
2023-08-28	7.300	7.380	7.190	7.210	6.886	28,448,480
2023-08-25	7.010	7.160	6.960	7.090	6.771	12,759,401
2023-08-24	7.050	7.110	6.980	7.020	6.704	11,751,090
2023-08-23	7.060	7.120	7.010	7.060	6.742	8,593,178
2023-08-22	7.100	7.130	6.970	7.060	6.742	9,117,985
2023-08-21	7.150	7.230	7.050	7.070	6.752	10,047,197
2023-08-18	7.270	7.310	7.140	7.170	6.847	9,089,984
2023-08-17	7.310	7.380	7.260	7.350	6.847	8,933,139
2023-08-16	7.380	7.380	7.300	7.310	6.810	6,316,168
2023-08-15	7.420	7.450	7.290	7.360	6.857	8,992,230
2023-08-14	7.400	7.450	7.340	7.440	6.931	13,221,303
2023-08-11	7.570	7.580	7.400	7.430	6.922	11,514,737
2023-08-10	7.430	7.600	7.430	7.580	7.062	16,874,398
2023-08-09	7.470	7.490	7.410	7.430	6.922	8,023,278
2023-08-08	7.460	7.490	7.410	7.470	6.959	8,328,950
2023-08-07	7.550	7.550	7.420	7.470	6.959	14,341,761
2023-08-04	7.600	7.750	7.540	7.550	7.034	23,565,668
2023-08-03	7.460	7.570	7.420	7.560	7.043	17,414,919
2023-08-02	7.430	7.480	7.400	7.450	6.940	10,639,450
2023-08-01	7.370	7.440	7.350	7.430	6.922	12,115,911

← NewerPage 13 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.