China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.780	12.910	12.660	12.890	7.407	12,096,591
2022-08-03	12.640	13.070	12.610	12.720	7.310	23,553,888
2022-08-02	13.040	13.070	12.300	12.610	7.246	30,535,950
2022-08-01	13.180	13.180	13.030	13.140	7.551	14,037,228
2022-07-29	13.390	13.400	13.150	13.170	7.568	17,161,803
2022-07-28	13.380	13.450	13.300	13.330	7.660	12,912,169
2022-07-27	13.320	13.390	13.250	13.330	7.660	10,855,261
2022-07-26	13.220	13.310	13.130	13.300	7.643	12,207,928
2022-07-25	13.340	13.500	13.170	13.200	7.586	21,510,183
2022-07-22	13.300	13.420	13.230	13.330	7.660	14,297,640
2022-07-21	13.410	13.450	13.240	13.250	7.614	15,080,142
2022-07-20	13.210	13.490	13.210	13.420	7.712	20,705,472
2022-07-19	13.180	13.270	13.120	13.230	7.603	14,632,372
2022-07-18	13.010	13.210	13.010	13.210	7.591	15,221,452
2022-07-15	13.100	13.230	13.000	13.030	7.488	15,046,710
2022-07-14	13.220	13.220	13.100	13.130	7.545	12,490,354
2022-07-13	13.250	13.290	13.160	13.220	7.597	11,934,657
2022-07-12	13.390	13.460	13.250	13.250	7.614	14,578,890
2022-07-11	13.570	13.570	13.320	13.440	7.723	17,375,817
2022-07-08	13.490	13.780	13.490	13.580	7.804	21,251,251
2022-07-07	13.520	13.600	13.450	13.490	7.752	15,432,627
2022-07-06	13.760	13.760	13.450	13.510	7.764	18,987,061
2022-07-05	13.780	13.920	13.660	13.800	7.930	21,878,055
2022-07-04	13.800	13.830	13.710	13.780	7.919	16,902,415
2022-07-01	13.840	13.930	13.750	13.810	7.936	16,768,362
2022-06-30	13.860	14.040	13.850	13.850	7.959	28,067,169
2022-06-29	14.050	14.150	13.830	13.860	7.965	24,345,313
2022-06-28	13.720	14.070	13.720	14.070	8.085	33,832,977
2022-06-27	13.550	13.880	13.530	13.710	7.879	26,203,536
2022-06-24	13.590	13.690	13.540	13.630	7.833	16,871,005
2022-06-23	13.230	13.570	13.210	13.550	7.787	20,361,997
2022-06-22	13.520	13.540	13.240	13.260	7.620	18,854,296
2022-06-21	13.560	13.660	13.500	13.540	7.781	15,512,823
2022-06-20	13.690	13.730	13.560	13.610	7.821	14,485,986
2022-06-17	13.600	13.750	13.460	13.700	7.873	19,691,475
2022-06-16	13.830	13.900	13.620	13.640	7.838	24,074,860
2022-06-15	13.800	14.080	13.770	13.840	7.953	38,219,136
2022-06-14	13.700	13.840	13.410	13.820	7.942	24,362,097
2022-06-13	13.600	14.030	13.550	13.810	7.936	30,162,034
2022-06-10	13.580	13.720	13.510	13.690	7.867	22,153,287
2022-06-09	13.590	13.830	13.590	13.680	7.861	16,005,267
2022-06-08	13.870	13.870	13.590	13.800	7.930	17,245,477
2022-06-07	13.930	13.940	13.750	13.870	7.971	20,763,438
2022-06-06	13.620	13.930	13.560	13.920	7.999	24,410,139
2022-06-02	13.520	13.670	13.460	13.650	7.844	20,029,182
2022-06-01	13.380	13.550	13.320	13.520	7.769	20,292,091
2022-05-31	13.410	13.470	13.290	13.430	7.718	18,157,447
2022-05-30	13.450	13.520	13.330	13.410	7.706	14,218,095
2022-05-27	13.410	13.560	13.330	13.450	7.729	17,611,251
2022-05-26	13.360	13.450	13.240	13.410	7.706	16,498,414
2022-05-25	12.940	13.420	12.920	13.360	7.677	25,430,185
2022-05-24	13.180	13.440	12.970	13.020	7.482	25,023,759
2022-05-23	13.140	13.240	13.110	13.220	7.597	14,109,495
2022-05-20	13.050	13.210	13.010	13.200	7.586	19,085,583
2022-05-19	12.820	13.040	12.780	13.040	7.494	9,601,231
2022-05-18	13.010	13.100	12.970	12.980	7.459	11,547,243
2022-05-17	12.900	13.180	12.860	13.120	7.540	14,726,325
2022-05-16	13.160	13.200	12.920	12.990	7.465	13,113,099
2022-05-13	12.900	13.050	12.840	13.030	7.488	13,512,769
2022-05-12	12.820	12.940	12.710	12.840	7.379	13,574,923

← NewerPage 18 of 21 · 1,212 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.