China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.940	7.100	6.940	7.090	6.605	11,248,625
2022-11-03	6.940	6.970	6.880	6.940	6.465	6,668,942
2022-11-02	6.900	6.970	6.860	6.950	6.475	10,040,148
2022-11-01	6.680	6.920	6.680	6.900	6.428	12,656,155
2022-10-31	6.740	6.750	6.630	6.650	6.195	10,541,298
2022-10-28	6.980	7.000	6.680	6.730	6.270	16,633,594
2022-10-27	7.070	7.130	7.020	7.030	6.549	9,938,168
2022-10-26	7.070	7.160	7.030	7.060	6.577	11,675,878
2022-10-25	7.000	7.140	6.980	7.070	6.586	9,524,139
2022-10-24	7.200	7.330	7.010	7.060	6.577	13,307,948
2022-10-21	7.310	7.340	7.220	7.240	6.745	9,000,012
2022-10-20	7.280	7.440	7.210	7.360	6.857	22,811,292
2022-10-19	7.360	7.390	7.300	7.310	6.810	9,188,282
2022-10-18	7.380	7.410	7.280	7.340	6.838	11,072,068
2022-10-17	7.130	7.370	7.100	7.350	6.847	14,740,920
2022-10-14	7.060	7.180	7.030	7.140	6.652	12,200,554
2022-10-13	7.090	7.090	7.000	7.030	6.549	10,584,320
2022-10-12	6.950	7.050	6.810	7.040	6.559	13,749,610
2022-10-11	6.930	6.970	6.820	6.950	6.475	9,144,903
2022-10-10	6.930	7.020	6.850	6.870	6.400	13,026,069
2022-09-30	6.940	6.990	6.890	6.910	6.437	10,931,177
2022-09-29	7.030	7.060	6.900	6.910	6.437	11,249,486
2022-09-28	7.210	7.220	6.930	6.940	6.465	16,929,752
2022-09-27	7.220	7.290	7.120	7.230	6.736	9,395,613
2022-09-26	7.350	7.390	7.180	7.190	6.698	10,305,563
2022-09-23	7.420	7.500	7.300	7.390	6.885	7,121,442
2022-09-22	7.460	7.500	7.400	7.420	6.913	7,008,331
2022-09-21	7.310	7.540	7.210	7.490	6.978	13,988,208
2022-09-20	7.330	7.380	7.280	7.310	6.810	8,389,119
2022-09-19	7.420	7.490	7.250	7.300	6.801	14,377,334
2022-09-16	7.640	7.650	7.410	7.410	6.903	13,322,490
2022-09-15	7.790	7.820	7.620	7.690	7.164	12,923,872
2022-09-14	7.820	7.840	7.750	7.780	7.248	12,315,094
2022-09-13	7.940	7.950	7.880	7.890	7.350	9,625,365
2022-09-09	7.900	7.970	7.850	7.960	7.416	10,744,053
2022-09-08	7.920	7.970	7.880	7.890	7.350	8,683,820
2022-09-07	7.990	7.990	7.920	7.940	7.397	8,251,774
2022-09-06	7.920	8.010	7.920	8.000	7.453	13,094,412
2022-09-05	7.870	7.980	7.840	7.940	7.397	14,454,036
2022-09-02	7.920	7.970	7.820	7.880	7.341	12,579,450
2022-09-01	8.060	8.100	7.900	7.930	7.388	17,600,253
2022-08-31	7.990	8.110	7.900	8.110	7.555	21,918,023
2022-08-30	8.100	8.160	7.960	8.050	7.499	28,868,668
2022-08-29	8.230	8.290	8.190	8.260	7.695	13,176,133
2022-08-26	8.530	8.550	8.360	8.410	7.835	17,728,299
2022-08-25	8.250	8.570	8.180	8.530	7.947	29,180,775
2022-08-24	8.400	8.430	8.130	8.190	7.630	20,085,760
2022-08-23	8.390	8.420	8.290	8.380	7.807	11,505,646
2022-08-22	8.320	8.410	8.160	8.400	7.825	17,983,541
2022-08-19	8.490	8.520	8.300	8.330	7.760	25,419,443
2022-08-18	8.710	8.750	8.470	8.490	7.909	33,379,275
2022-08-17	13.910	13.930	13.700	13.850	7.959	36,095,398
2022-08-16	13.930	13.970	13.870	13.910	7.993	24,395,494
2022-08-15	13.960	14.000	13.840	13.910	7.993	21,745,408
2022-08-12	13.930	13.980	13.880	13.910	7.993	26,736,598
2022-08-11	13.570	14.090	13.570	13.920	7.999	48,397,692
2022-08-10	13.290	13.490	13.260	13.490	7.752	22,887,676
2022-08-09	13.170	13.310	13.130	13.290	7.637	15,431,472
2022-08-08	13.100	13.200	13.050	13.140	7.551	11,084,949
2022-08-05	12.880	13.110	12.850	13.100	7.528	15,684,108

← NewerPage 17 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.