Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.280	16.100	15.220	15.980	15.455	21,972,297
2024-04-26	15.000	15.570	14.900	15.440	14.933	19,645,004
2024-04-25	15.170	15.650	14.970	15.310	14.807	18,939,761
2024-04-24	15.850	15.980	15.130	15.460	14.952	24,510,121
2024-04-23	15.830	16.830	15.650	16.070	15.542	25,634,785
2024-04-22	17.300	18.860	16.020	16.300	15.765	35,122,365
2024-04-19	17.290	18.520	16.970	17.700	17.119	33,698,728
2024-04-18	17.650	18.410	17.080	17.900	17.312	34,710,672
2024-04-17	16.720	19.320	15.880	18.230	17.631	46,144,799
2024-04-16	13.790	16.720	13.500	16.720	16.171	35,031,686
2024-04-15	13.920	14.430	13.270	13.930	13.473	22,095,169
2024-04-12	12.940	14.990	12.940	14.460	13.985	24,959,105
2024-04-11	12.600	12.780	12.420	12.560	12.148	2,432,000
2024-04-10	12.960	13.000	12.520	12.630	12.215	3,052,200
2024-04-09	12.730	13.150	12.680	13.060	12.631	3,513,927
2024-04-08	13.600	13.600	12.680	12.690	12.273	4,057,500
2024-04-03	13.500	13.750	13.310	13.420	12.979	2,423,200
2024-04-02	13.660	13.680	13.340	13.600	13.153	3,550,952
2024-04-01	13.030	13.650	12.950	13.650	13.202	4,311,869
2024-03-29	12.930	13.030	12.760	12.990	12.563	1,181,207
2024-03-28	12.560	13.050	12.560	12.900	12.476	3,006,571
2024-03-27	13.120	13.210	12.550	12.560	12.148	3,196,496
2024-03-26	13.090	13.210	12.770	13.030	12.602	3,094,900
2024-03-25	13.360	13.670	13.120	13.150	12.718	3,471,386
2024-03-22	13.850	13.880	13.320	13.400	12.960	3,513,650
2024-03-21	14.060	14.120	13.620	13.820	13.366	3,502,356
2024-03-20	13.890	14.060	13.840	14.050	13.589	2,846,680
2024-03-19	14.100	14.100	13.920	13.960	13.502	2,926,329
2024-03-18	13.990	14.100	13.780	14.090	13.627	3,771,100
2024-03-15	13.860	13.940	13.670	13.920	13.463	2,922,598
2024-03-14	13.860	14.040	13.630	13.810	13.357	3,837,700
2024-03-13	13.830	13.930	13.670	13.850	13.395	3,199,300
2024-03-12	13.500	13.910	13.480	13.870	13.415	4,773,000
2024-03-11	13.170	13.520	13.150	13.500	13.057	3,907,714
2024-03-08	13.150	13.400	13.070	13.300	12.863	2,514,800
2024-03-07	13.580	13.710	13.200	13.210	12.776	3,514,100
2024-03-06	13.450	13.580	13.170	13.400	12.960	3,301,304
2024-03-05	13.750	13.820	13.310	13.550	13.105	4,019,488
2024-03-04	13.870	14.200	13.780	13.930	13.473	4,970,279
2024-03-01	13.550	13.760	13.490	13.740	13.289	3,619,100
2024-02-29	13.050	13.550	13.010	13.550	13.105	4,732,900
2024-02-28	14.080	14.440	13.020	13.110	12.680	8,845,502
2024-02-27	13.910	14.130	13.800	14.100	13.637	6,407,300
2024-02-26	13.740	14.510	13.610	14.100	13.637	9,634,469
2024-02-23	13.220	13.420	12.910	13.370	12.931	4,083,550
2024-02-22	13.030	13.320	12.930	13.170	12.738	3,899,833
2024-02-21	12.670	13.480	12.550	13.120	12.689	5,195,003
2024-02-20	12.730	12.770	12.370	12.760	12.341	4,270,951
2024-02-19	12.940	13.350	12.580	12.710	12.293	8,021,440
2024-02-08	12.000	13.190	11.920	12.920	12.496	6,671,234
2024-02-07	11.620	12.250	11.310	12.000	11.606	7,572,450
2024-02-06	10.800	11.800	10.330	11.550	11.171	6,852,094
2024-02-05	12.000	12.000	10.560	10.950	10.590	5,475,137
2024-02-02	12.850	13.010	11.580	12.030	11.635	4,668,656
2024-02-01	12.910	13.100	12.530	12.780	12.360	3,214,294
2024-01-31	13.730	13.730	12.970	12.990	12.563	3,487,502
2024-01-30	14.140	14.210	13.660	13.690	13.240	2,905,000
2024-01-29	14.620	14.870	14.220	14.240	13.772	4,197,290
2024-01-26	14.420	15.020	14.360	14.550	14.072	5,799,361
2024-01-25	14.040	14.490	13.930	14.470	13.995	3,713,906

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.6000 CNY
2023-05-25	0.6000 CNY
2022-09-27	0.3000 CNY
2022-05-20	0.3000 CNY
2021-05-27	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.