China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.370	7.440	7.350	7.430	6.922	12,115,911
2023-07-31	7.340	7.420	7.330	7.390	6.885	16,842,109
2023-07-28	7.250	7.310	7.220	7.300	6.801	8,358,868
2023-07-27	7.260	7.340	7.230	7.260	6.763	13,692,039
2023-07-26	7.260	7.260	7.210	7.240	6.745	5,401,275
2023-07-25	7.240	7.280	7.200	7.240	6.745	10,217,011
2023-07-24	7.140	7.200	7.120	7.200	6.708	5,824,731
2023-07-21	7.140	7.180	7.110	7.170	6.680	6,102,122
2023-07-20	7.210	7.230	7.130	7.140	6.652	6,602,616
2023-07-19	7.200	7.230	7.160	7.190	6.698	6,377,149
2023-07-18	7.140	7.230	7.120	7.230	6.736	14,113,906
2023-07-17	7.130	7.150	7.080	7.140	6.652	8,149,086
2023-07-14	7.120	7.170	7.090	7.130	6.642	7,427,920
2023-07-13	7.090	7.140	7.090	7.110	6.624	10,307,772
2023-07-12	7.160	7.160	7.070	7.090	6.605	8,443,650
2023-07-11	7.090	7.140	7.070	7.140	6.652	8,454,795
2023-07-10	7.070	7.120	7.060	7.090	6.605	9,454,413
2023-07-07	7.020	7.090	7.000	7.060	6.577	8,973,054
2023-07-06	7.010	7.040	6.960	7.040	6.559	9,690,946
2023-07-05	6.980	7.030	6.950	7.010	6.531	8,323,306
2023-07-04	7.010	7.010	6.930	6.980	6.503	7,691,332
2023-07-03	6.900	7.000	6.900	7.000	6.521	13,053,920
2023-06-30	6.910	6.920	6.860	6.890	6.419	8,945,503
2023-06-29	6.820	6.910	6.820	6.890	6.419	8,061,522
2023-06-28	6.750	6.840	6.730	6.840	6.372	8,350,152
2023-06-27	6.740	6.780	6.720	6.750	6.288	7,047,019
2023-06-26	6.740	6.760	6.670	6.710	6.251	7,192,858
2023-06-21	6.820	6.840	6.750	6.760	6.298	7,742,777
2023-06-20	6.810	6.850	6.790	6.830	6.363	6,120,368
2023-06-19	6.880	6.890	6.800	6.810	6.344	7,058,479
2023-06-16	6.880	6.920	6.860	6.880	6.409	6,501,442
2023-06-15	6.810	6.890	6.780	6.890	6.419	8,089,051
2023-06-14	6.840	6.860	6.790	6.820	6.354	5,207,081
2023-06-13	6.860	6.880	6.830	6.850	6.382	4,964,400
2023-06-12	6.860	6.880	6.820	6.860	6.391	5,539,518
2023-06-09	6.870	6.890	6.840	6.850	6.382	7,096,327
2023-06-08	6.810	6.890	6.750	6.880	6.409	7,878,575
2023-06-07	6.840	6.870	6.780	6.810	6.344	5,566,431
2023-06-06	6.940	6.940	6.830	6.840	6.372	5,430,224
2023-06-05	6.930	6.940	6.890	6.910	6.437	4,657,230
2023-06-02	6.890	6.930	6.880	6.910	6.437	6,332,630
2023-06-01	6.830	6.930	6.780	6.870	6.400	8,476,173
2023-05-31	6.820	6.880	6.790	6.830	6.363	5,610,218
2023-05-30	6.850	6.880	6.770	6.870	6.400	5,570,670
2023-05-29	6.900	6.930	6.830	6.850	6.382	5,099,039
2023-05-26	6.820	6.890	6.740	6.880	6.409	5,983,522
2023-05-25	6.910	6.910	6.770	6.830	6.363	11,094,550
2023-05-24	6.950	6.960	6.890	6.900	6.428	7,899,022
2023-05-23	7.010	7.010	6.950	6.950	6.475	6,695,562
2023-05-22	6.990	7.020	6.960	7.010	6.531	5,423,908
2023-05-19	6.980	7.010	6.950	6.990	6.512	5,863,458
2023-05-18	7.040	7.060	6.970	6.980	6.503	8,042,932
2023-05-17	6.990	7.040	6.980	7.010	6.531	6,373,580
2023-05-16	7.080	7.080	6.980	7.000	6.521	7,955,735
2023-05-15	7.030	7.090	6.980	7.080	6.596	10,618,792
2023-05-12	7.100	7.110	7.020	7.020	6.540	9,456,186
2023-05-11	7.140	7.150	7.080	7.110	6.624	7,379,799
2023-05-10	7.180	7.230	7.080	7.130	6.642	16,834,048
2023-05-09	7.100	7.340	7.060	7.200	6.708	32,974,895
2023-05-08	7.000	7.120	7.000	7.070	6.586	28,985,348

← NewerPage 14 of 21 · 1,219 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.