China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.220	7.300	7.160	7.220	6.726	11,487,433
2023-02-03	7.260	7.280	7.150	7.210	6.717	12,342,930
2023-02-02	7.300	7.310	7.250	7.280	6.782	10,736,130
2023-02-01	7.310	7.310	7.250	7.300	6.801	12,817,080
2023-01-31	7.240	7.290	7.230	7.270	6.773	10,157,391
2023-01-30	7.340	7.340	7.230	7.240	6.745	15,302,553
2023-01-20	7.270	7.330	7.250	7.280	6.782	9,906,156
2023-01-19	7.240	7.290	7.170	7.260	6.763	10,436,328
2023-01-18	7.120	7.320	7.100	7.230	6.736	17,792,142
2023-01-17	7.070	7.110	7.030	7.100	6.614	8,508,763
2023-01-16	6.990	7.080	6.980	7.040	6.559	10,432,127
2023-01-13	6.950	6.990	6.930	6.990	6.512	6,800,134
2023-01-12	6.940	6.970	6.900	6.940	6.465	5,359,756
2023-01-11	6.930	6.970	6.920	6.930	6.456	6,084,087
2023-01-10	7.040	7.040	6.940	6.950	6.475	9,496,730
2023-01-09	7.050	7.070	7.020	7.020	6.540	8,342,252
2023-01-06	7.040	7.070	7.010	7.040	6.559	7,625,686
2023-01-05	7.000	7.060	6.990	7.060	6.577	8,805,766
2023-01-04	7.050	7.050	6.980	7.000	6.521	8,371,171
2023-01-03	7.020	7.060	6.980	7.040	6.559	7,862,971
2022-12-30	6.960	7.050	6.930	7.040	6.559	9,724,155
2022-12-29	7.000	7.010	6.930	6.930	6.456	8,793,961
2022-12-28	7.020	7.080	6.950	7.040	6.559	8,506,419
2022-12-27	6.920	7.050	6.910	7.050	6.568	7,803,049
2022-12-26	6.900	6.920	6.870	6.910	6.437	5,143,513
2022-12-23	6.830	6.950	6.830	6.890	6.419	4,890,336
2022-12-22	6.940	6.980	6.860	6.910	6.437	8,484,650
2022-12-21	6.990	6.990	6.900	6.930	6.456	7,668,520
2022-12-20	6.980	7.020	6.930	6.950	6.475	8,813,856
2022-12-19	7.150	7.170	6.940	6.990	6.512	12,399,081
2022-12-16	7.150	7.190	7.110	7.140	6.652	9,720,567
2022-12-15	7.160	7.180	7.120	7.170	6.680	6,858,485
2022-12-14	7.210	7.260	7.130	7.150	6.661	10,844,584
2022-12-13	7.160	7.230	7.160	7.200	6.708	8,495,913
2022-12-12	7.360	7.380	7.170	7.180	6.689	18,463,476
2022-12-09	7.360	7.410	7.270	7.360	6.857	15,741,654
2022-12-08	7.450	7.450	7.320	7.340	6.838	16,736,607
2022-12-07	7.490	7.520	7.410	7.430	6.922	15,135,376
2022-12-06	7.530	7.580	7.480	7.500	6.987	19,902,631
2022-12-05	7.350	7.550	7.350	7.530	7.015	22,845,710
2022-12-02	7.450	7.460	7.320	7.340	6.838	12,345,873
2022-12-01	7.470	7.530	7.450	7.460	6.950	14,580,561
2022-11-30	7.360	7.460	7.340	7.430	6.922	15,393,323
2022-11-29	7.230	7.360	7.220	7.340	6.838	13,410,590
2022-11-28	7.330	7.330	7.120	7.220	6.726	12,506,016
2022-11-25	7.300	7.380	7.260	7.360	6.857	11,096,696
2022-11-24	7.270	7.320	7.250	7.310	6.810	12,447,966
2022-11-23	7.230	7.320	7.200	7.270	6.773	14,736,430
2022-11-22	7.180	7.310	7.150	7.200	6.708	12,540,046
2022-11-21	7.220	7.220	7.130	7.190	6.698	9,082,166
2022-11-18	7.290	7.310	7.220	7.250	6.754	9,304,184
2022-11-17	7.300	7.320	7.220	7.280	6.782	8,150,599
2022-11-16	7.320	7.400	7.280	7.300	6.801	10,520,847
2022-11-15	7.280	7.340	7.210	7.320	6.819	12,681,740
2022-11-14	7.200	7.340	7.200	7.230	6.736	13,689,460
2022-11-11	7.170	7.260	7.160	7.200	6.708	13,718,970
2022-11-10	7.120	7.150	7.060	7.100	6.614	9,320,774
2022-11-09	7.170	7.210	7.130	7.140	6.652	7,906,664
2022-11-08	7.180	7.210	7.130	7.160	6.670	9,456,492
2022-11-07	7.100	7.210	7.080	7.180	6.689	12,853,450

← NewerPage 16 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.