China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.010	7.070	6.950	6.990	6.512	11,918,067
2023-05-04	7.000	7.070	6.970	7.010	6.531	14,594,560
2023-04-28	6.990	7.060	6.970	7.010	6.531	12,815,366
2023-04-27	6.980	7.020	6.950	7.000	6.521	7,506,878
2023-04-26	6.960	7.020	6.910	7.020	6.540	9,265,307
2023-04-25	7.040	7.060	6.890	6.950	6.475	11,607,040
2023-04-24	7.090	7.100	6.980	7.030	6.549	10,566,447
2023-04-21	7.140	7.190	7.050	7.080	6.596	11,775,688
2023-04-20	7.150	7.160	7.080	7.130	6.642	11,680,326
2023-04-19	7.250	7.260	7.160	7.160	6.670	11,923,273
2023-04-18	7.220	7.370	7.190	7.240	6.745	17,986,693
2023-04-17	7.430	7.440	7.110	7.220	6.726	46,773,086
2023-04-14	7.440	7.640	7.390	7.600	7.080	19,333,064
2023-04-13	7.500	7.510	7.390	7.420	6.913	9,059,215
2023-04-12	7.420	7.510	7.400	7.480	6.968	9,668,261
2023-04-11	7.500	7.510	7.380	7.420	6.913	11,635,248
2023-04-10	7.500	7.560	7.480	7.510	6.996	8,597,975
2023-04-07	7.480	7.530	7.470	7.530	7.015	7,133,062
2023-04-06	7.600	7.600	7.470	7.470	6.959	11,038,750
2023-04-04	7.670	7.680	7.570	7.600	7.080	12,496,643
2023-04-03	7.620	7.750	7.600	7.660	7.136	20,955,448
2023-03-31	7.400	7.620	7.370	7.610	7.090	33,266,399
2023-03-30	7.250	7.470	7.250	7.400	6.894	22,294,225
2023-03-29	7.400	7.400	7.220	7.270	6.773	18,682,885
2023-03-28	7.380	7.440	7.280	7.340	6.838	15,622,470
2023-03-27	7.480	7.490	7.380	7.380	6.875	11,984,442
2023-03-24	7.530	7.530	7.420	7.450	6.940	10,227,407
2023-03-23	7.530	7.530	7.450	7.500	6.987	9,475,959
2023-03-22	7.490	7.530	7.470	7.520	7.006	9,760,881
2023-03-21	7.560	7.560	7.430	7.470	6.959	12,835,533
2023-03-20	7.600	7.700	7.480	7.520	7.006	17,896,509
2023-03-17	7.580	7.640	7.520	7.570	7.052	14,472,651
2023-03-16	7.730	7.740	7.500	7.540	7.024	17,594,578
2023-03-15	7.490	7.750	7.460	7.730	7.201	24,746,809
2023-03-14	7.490	7.540	7.370	7.450	6.940	11,323,247
2023-03-13	7.570	7.620	7.430	7.490	6.978	16,196,828
2023-03-10	7.650	7.680	7.600	7.620	7.099	11,301,045
2023-03-09	7.570	7.680	7.530	7.640	7.117	12,102,841
2023-03-08	7.550	7.580	7.500	7.570	7.052	12,034,973
2023-03-07	7.660	7.800	7.570	7.580	7.062	23,253,073
2023-03-06	7.760	7.790	7.640	7.670	7.145	16,750,685
2023-03-03	7.700	7.800	7.660	7.760	7.229	19,246,590
2023-03-02	7.630	7.740	7.610	7.690	7.164	17,498,981
2023-03-01	7.610	7.690	7.580	7.610	7.090	23,930,428
2023-02-28	7.610	7.610	7.520	7.600	7.080	8,943,252
2023-02-27	7.630	7.650	7.530	7.570	7.052	10,158,018
2023-02-24	7.670	7.670	7.560	7.670	7.145	10,401,796
2023-02-23	7.690	7.720	7.630	7.680	7.155	10,518,059
2023-02-22	7.740	7.740	7.660	7.700	7.173	14,032,402
2023-02-21	7.760	7.830	7.670	7.740	7.211	16,461,158
2023-02-20	7.590	7.780	7.580	7.750	7.220	25,009,547
2023-02-17	7.560	7.680	7.560	7.580	7.062	14,577,521
2023-02-16	7.710	7.770	7.510	7.580	7.062	22,812,500
2023-02-15	7.820	7.880	7.690	7.740	7.211	18,346,251
2023-02-14	7.760	7.910	7.730	7.780	7.248	32,529,493
2023-02-13	7.420	7.980	7.370	7.760	7.229	69,983,813
2023-02-10	7.360	7.560	7.320	7.390	6.885	24,093,170
2023-02-09	7.290	7.370	7.280	7.360	6.857	9,917,880
2023-02-08	7.370	7.420	7.300	7.320	6.819	11,101,112
2023-02-07	7.220	7.410	7.220	7.360	6.857	20,999,309

← NewerPage 15 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.