China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.810	13.110	12.740	12.860	7.390	20,712,628
2022-05-10	12.630	12.810	12.450	12.800	7.356	16,659,823
2022-05-09	12.890	12.940	12.700	12.760	7.333	14,569,563
2022-05-06	12.650	13.180	12.610	12.910	7.419	29,390,115
2022-05-05	12.570	12.960	12.510	12.880	7.402	24,747,105
2022-04-29	12.400	12.650	12.310	12.500	7.183	24,509,020
2022-04-28	12.110	12.420	12.080	12.250	7.040	26,578,558
2022-04-27	11.690	12.020	11.510	12.000	6.896	22,421,481
2022-04-26	11.940	12.150	11.800	11.820	6.792	18,923,044
2022-04-25	12.500	12.500	11.900	11.920	6.850	23,564,167
2022-04-22	12.630	12.780	12.430	12.700	7.298	13,392,946
2022-04-21	13.030	13.130	12.610	12.620	7.252	22,918,092
2022-04-20	13.250	13.380	13.090	13.120	7.540	16,569,466
2022-04-19	13.200	13.300	13.160	13.250	7.614	13,047,583
2022-04-18	13.460	13.470	13.150	13.230	7.603	16,739,796
2022-04-15	13.480	13.690	13.430	13.500	7.758	18,881,956
2022-04-14	13.530	13.620	13.380	13.540	7.781	18,491,230
2022-04-13	13.410	13.800	13.200	13.430	7.718	30,527,658
2022-04-12	13.120	13.440	12.960	13.400	7.700	23,945,304
2022-04-11	13.540	13.550	13.060	13.130	7.545	25,536,795
2022-04-08	13.580	13.620	13.260	13.540	7.781	28,870,791
2022-04-07	13.830	13.890	13.520	13.540	7.781	32,798,683
2022-04-06	14.260	14.260	13.750	13.910	7.993	57,072,717
2022-04-01	13.800	14.400	13.610	14.250	8.189	54,892,144
2022-03-31	13.760	14.290	13.680	13.890	7.982	47,599,647
2022-03-30	13.680	13.910	13.500	13.720	7.884	40,916,842
2022-03-29	14.610	14.660	13.450	13.580	7.804	64,085,382
2022-03-28	14.020	14.230	13.720	14.210	8.166	13,467,220
2022-03-25	14.180	14.310	14.100	14.110	8.108	11,139,930
2022-03-24	14.120	14.390	14.060	14.250	8.189	11,047,915
2022-03-23	14.380	14.420	14.150	14.210	8.166	10,706,031
2022-03-22	14.000	14.320	13.900	14.200	8.160	14,253,709
2022-03-21	14.320	14.350	13.870	14.000	8.045	15,793,491
2022-03-18	13.970	14.390	13.880	14.250	8.189	13,307,803
2022-03-17	14.010	14.210	13.870	13.980	8.034	15,131,227
2022-03-16	13.600	13.920	13.140	13.820	7.942	23,427,517
2022-03-15	14.110	14.110	13.270	13.320	7.654	21,445,870
2022-03-14	14.300	14.510	14.160	14.240	8.183	14,504,053
2022-03-11	13.960	14.370	13.780	14.350	8.246	19,791,907
2022-03-10	13.940	14.190	13.900	14.050	8.074	23,111,166
2022-03-09	13.850	14.080	12.930	13.650	7.844	28,509,826
2022-03-08	14.720	14.780	13.850	13.850	7.959	26,130,222
2022-03-07	14.900	14.930	14.710	14.730	8.465	17,616,909
2022-03-04	15.420	15.450	14.890	14.940	8.585	26,987,883
2022-03-03	15.090	15.470	15.070	15.390	8.844	32,245,633
2022-03-02	15.000	15.120	14.820	15.070	8.660	16,306,293
2022-03-01	15.050	15.150	14.920	15.020	8.631	16,294,036
2022-02-28	14.800	15.060	14.650	15.020	8.631	16,479,718
2022-02-25	14.900	15.030	14.750	14.800	8.505	15,708,510
2022-02-24	15.120	15.180	14.650	14.820	8.516	21,005,461
2022-02-23	14.970	15.200	14.930	15.180	8.723	16,137,709
2022-02-22	15.130	15.190	14.800	14.950	8.591	18,178,420
2022-02-21	15.320	15.360	15.140	15.250	8.764	11,345,188
2022-02-18	15.150	15.320	15.090	15.310	8.798	11,308,767
2022-02-17	15.250	15.430	15.200	15.210	8.741	11,332,770
2022-02-16	15.150	15.460	15.120	15.330	8.810	13,705,824
2022-02-15	15.270	15.330	15.010	15.110	8.683	15,418,272
2022-02-14	15.500	15.510	15.220	15.290	8.787	14,198,752
2022-02-11	15.620	15.680	15.440	15.560	8.942	14,427,225
2022-02-10	15.660	15.770	15.530	15.680	9.011	13,527,063

← NewerPage 19 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.