China International Marine Containers Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.640 | 8.650 | 8.410 | 8.450 | 8.094 | 36,748,570 |
| 2024-10-28 | 8.530 | 8.620 | 8.480 | 8.610 | 8.247 | 34,782,936 |
| 2024-10-25 | 8.390 | 8.510 | 8.380 | 8.480 | 8.123 | 24,281,056 |
| 2024-10-24 | 8.450 | 8.450 | 8.280 | 8.390 | 8.036 | 21,247,811 |
| 2024-10-23 | 8.310 | 8.550 | 8.280 | 8.480 | 8.123 | 45,280,100 |
| 2024-10-22 | 8.240 | 8.390 | 8.210 | 8.310 | 7.960 | 36,218,823 |
| 2024-10-21 | 8.450 | 8.520 | 8.210 | 8.270 | 7.921 | 66,225,215 |
| 2024-10-18 | 7.890 | 8.270 | 7.860 | 8.130 | 7.787 | 41,215,767 |
| 2024-10-17 | 8.230 | 8.290 | 7.930 | 7.930 | 7.596 | 43,463,416 |
| 2024-10-16 | 8.120 | 8.330 | 8.080 | 8.210 | 7.864 | 19,843,560 |
| 2024-10-15 | 8.560 | 8.570 | 8.160 | 8.200 | 7.854 | 39,928,690 |
| 2024-10-14 | 8.510 | 8.680 | 8.450 | 8.560 | 8.199 | 34,444,081 |
| 2024-10-11 | 8.800 | 8.830 | 8.400 | 8.510 | 8.151 | 35,087,104 |
| 2024-10-10 | 8.630 | 9.100 | 8.550 | 8.800 | 8.429 | 51,560,392 |
| 2024-10-09 | 9.000 | 9.000 | 8.500 | 8.610 | 8.247 | 62,870,417 |
| 2024-10-08 | 9.870 | 9.890 | 8.700 | 9.010 | 8.630 | 91,632,481 |
| 2024-09-30 | 8.650 | 9.060 | 8.500 | 8.990 | 8.611 | 68,431,834 |
| 2024-09-27 | 8.080 | 8.420 | 8.020 | 8.290 | 7.941 | 39,616,923 |
| 2024-09-26 | 7.700 | 7.930 | 7.570 | 7.930 | 7.596 | 27,212,866 |
| 2024-09-25 | 7.630 | 7.850 | 7.620 | 7.650 | 7.327 | 33,239,488 |
| 2024-09-24 | 7.130 | 7.520 | 7.100 | 7.520 | 7.203 | 29,646,121 |
| 2024-09-23 | 7.030 | 7.170 | 7.000 | 7.080 | 6.782 | 16,656,288 |
| 2024-09-20 | 7.050 | 7.060 | 6.930 | 7.000 | 6.705 | 13,293,005 |
| 2024-09-19 | 7.030 | 7.100 | 6.950 | 7.040 | 6.743 | 19,287,752 |
| 2024-09-18 | 6.860 | 7.010 | 6.830 | 6.980 | 6.686 | 14,884,441 |
| 2024-09-13 | 6.920 | 6.980 | 6.850 | 6.860 | 6.571 | 15,652,677 |
| 2024-09-12 | 6.920 | 7.040 | 6.900 | 6.930 | 6.638 | 15,223,537 |
| 2024-09-11 | 7.010 | 7.020 | 6.870 | 6.910 | 6.619 | 16,594,829 |
| 2024-09-10 | 6.980 | 7.100 | 6.850 | 7.050 | 6.753 | 21,928,317 |
| 2024-09-09 | 7.180 | 7.190 | 6.920 | 6.990 | 6.695 | 26,772,200 |
| 2024-09-06 | 7.230 | 7.320 | 7.190 | 7.200 | 6.896 | 16,043,902 |
| 2024-09-05 | 7.350 | 7.400 | 7.200 | 7.230 | 6.925 | 20,793,217 |
| 2024-09-04 | 7.390 | 7.390 | 7.280 | 7.360 | 7.050 | 15,737,277 |
| 2024-09-03 | 7.320 | 7.490 | 7.310 | 7.420 | 7.107 | 18,865,810 |
| 2024-09-02 | 7.510 | 7.600 | 7.390 | 7.390 | 7.078 | 24,545,890 |
| 2024-08-30 | 7.550 | 7.640 | 7.390 | 7.510 | 7.193 | 29,636,892 |
| 2024-08-29 | 7.420 | 7.610 | 7.370 | 7.550 | 7.232 | 29,776,954 |
| 2024-08-28 | 7.180 | 7.360 | 7.180 | 7.320 | 7.011 | 27,776,301 |
| 2024-08-27 | 7.320 | 7.370 | 7.200 | 7.240 | 6.935 | 16,752,432 |
| 2024-08-26 | 7.320 | 7.380 | 7.230 | 7.350 | 7.040 | 12,522,197 |
| 2024-08-23 | 7.250 | 7.450 | 7.250 | 7.330 | 7.021 | 17,010,608 |
| 2024-08-22 | 7.370 | 7.380 | 7.270 | 7.290 | 6.983 | 14,926,957 |
| 2024-08-21 | 7.290 | 7.420 | 7.290 | 7.380 | 7.069 | 14,043,730 |
| 2024-08-20 | 7.480 | 7.490 | 7.260 | 7.330 | 7.021 | 17,899,420 |
| 2024-08-19 | 7.360 | 7.520 | 7.330 | 7.460 | 7.146 | 16,837,940 |
| 2024-08-16 | 7.350 | 7.450 | 7.300 | 7.320 | 7.011 | 13,918,767 |
| 2024-08-15 | 7.290 | 7.410 | 7.250 | 7.400 | 7.067 | 16,517,004 |
| 2024-08-14 | 7.400 | 7.420 | 7.280 | 7.290 | 6.962 | 14,220,475 |
| 2024-08-13 | 7.410 | 7.480 | 7.300 | 7.400 | 7.067 | 12,819,850 |
| 2024-08-12 | 7.370 | 7.490 | 7.300 | 7.410 | 7.077 | 17,827,518 |
| 2024-08-09 | 7.350 | 7.450 | 7.300 | 7.350 | 7.019 | 23,372,760 |
| 2024-08-08 | 7.430 | 7.480 | 7.220 | 7.290 | 6.962 | 31,788,694 |
| 2024-08-07 | 7.420 | 7.500 | 7.320 | 7.420 | 7.086 | 19,672,982 |
| 2024-08-06 | 7.460 | 7.540 | 7.280 | 7.420 | 7.086 | 23,663,068 |
| 2024-08-05 | 7.650 | 7.750 | 7.400 | 7.430 | 7.096 | 30,553,317 |
| 2024-08-02 | 7.860 | 7.900 | 7.620 | 7.660 | 7.315 | 20,156,143 |
| 2024-08-01 | 7.910 | 8.180 | 7.800 | 7.830 | 7.478 | 29,540,305 |
| 2024-07-31 | 7.550 | 7.930 | 7.490 | 7.930 | 7.573 | 23,755,208 |
| 2024-07-30 | 7.700 | 7.750 | 7.500 | 7.530 | 7.191 | 19,637,205 |
| 2024-07-29 | 7.800 | 7.810 | 7.630 | 7.690 | 7.344 | 18,185,462 |
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.