China International Marine Containers Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.520	15.750	15.510	15.660	8.999	16,238,523
2022-02-08	15.400	15.710	15.300	15.690	9.016	18,905,343
2022-02-07	15.230	15.650	15.170	15.420	8.861	23,634,636
2022-01-28	15.590	15.590	14.940	15.080	8.666	20,218,432
2022-01-27	15.640	15.690	15.360	15.380	8.838	16,028,793
2022-01-26	15.860	15.960	15.550	15.630	8.982	18,379,003
2022-01-25	15.990	16.170	15.800	15.810	9.085	16,872,909
2022-01-24	16.060	16.150	15.850	16.040	9.217	14,034,129
2022-01-21	16.670	16.670	16.060	16.170	9.292	24,514,096
2022-01-20	16.750	16.850	16.580	16.670	9.580	16,218,399
2022-01-19	16.970	17.150	16.690	16.780	9.643	18,623,025
2022-01-18	16.960	17.260	16.820	17.020	9.781	25,538,847
2022-01-17	16.620	17.080	16.570	16.970	9.752	20,478,142
2022-01-14	16.810	16.860	16.480	16.590	9.534	21,510,934
2022-01-13	17.110	17.230	16.880	16.900	9.712	22,881,169
2022-01-12	17.050	17.230	16.990	17.160	9.861	15,694,242
2022-01-11	17.210	17.310	17.010	17.050	9.798	18,042,361
2022-01-10	17.200	17.310	17.110	17.240	9.907	19,132,219
2022-01-07	17.170	17.410	17.120	17.210	9.890	23,524,843
2022-01-06	16.950	17.170	16.840	17.070	9.809	20,637,256
2022-01-05	17.210	17.260	16.870	16.940	9.735	24,632,563
2022-01-04	17.260	17.300	17.070	17.190	9.878	25,486,645
2021-12-31	16.780	17.240	16.720	17.160	9.861	31,524,532
2021-12-30	16.680	16.870	16.650	16.690	9.591	17,942,404
2021-12-29	16.620	16.750	16.620	16.710	9.603	13,537,344
2021-12-28	16.800	16.870	16.540	16.670	9.580	16,123,368
2021-12-27	16.720	16.910	16.610	16.780	9.643	16,281,979
2021-12-24	16.740	16.860	16.550	16.730	9.614	18,717,897
2021-12-23	16.660	16.850	16.620	16.730	9.614	18,974,959
2021-12-22	17.060	17.180	16.660	16.670	9.580	34,895,565
2021-12-21	16.920	17.180	16.870	17.130	9.844	26,981,686
2021-12-20	17.480	17.550	16.960	16.990	9.763	36,713,836
2021-12-17	17.090	17.910	16.880	17.380	9.988	66,984,232
2021-12-16	16.450	16.770	16.220	16.740	9.620	20,038,300
2021-12-15	16.430	16.580	16.320	16.450	9.453	22,034,884
2021-12-14	17.170	17.170	16.350	16.420	9.436	47,165,350
2021-12-13	17.330	17.680	17.130	17.190	9.878	41,040,756
2021-12-10	17.060	17.270	16.900	17.160	9.861	20,052,399
2021-12-09	17.210	17.290	17.060	17.100	9.827	22,288,861
2021-12-08	17.330	17.390	17.100	17.200	9.884	18,693,627
2021-12-07	17.340	17.440	17.080	17.310	9.947	21,043,788
2021-12-06	17.500	17.730	17.230	17.290	9.936	27,170,260
2021-12-03	17.300	17.580	17.170	17.410	10.005	25,427,329
2021-12-02	17.100	17.350	17.000	17.240	9.907	25,141,876
2021-12-01	16.890	17.140	16.730	17.080	9.815	22,027,419
2021-11-30	17.250	17.280	16.800	17.030	9.786	34,578,967
2021-11-29	16.520	17.270	16.460	17.210	9.890	36,182,892
2021-11-26	16.760	16.890	16.690	16.730	9.614	15,422,832
2021-11-25	16.810	16.840	16.620	16.750	9.626	14,959,945
2021-11-24	16.880	16.900	16.610	16.800	9.654	19,270,701
2021-11-23	16.350	16.950	16.310	16.800	9.654	31,599,645
2021-11-22	16.360	16.530	16.300	16.420	9.436	21,743,703
2021-11-19	16.410	16.480	16.110	16.410	9.430	22,364,665
2021-11-18	16.170	16.670	16.130	16.410	9.430	29,770,143
2021-11-17	16.130	16.170	16.020	16.170	9.292	17,609,496
2021-11-16	15.970	16.160	15.910	16.150	9.281	19,573,525
2021-11-15	16.080	16.180	15.900	16.050	9.223	15,940,737
2021-11-12	16.130	16.180	15.950	16.100	9.252	16,962,928
2021-11-11	16.030	16.160	15.860	16.130	9.269	20,851,228
2021-11-10	15.940	16.230	15.720	16.210	9.315	33,994,578

← NewerPage 20 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.