Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.700	14.300	13.470	14.090	13.627	3,811,152
2024-01-23	13.740	13.840	13.410	13.700	13.250	4,165,529
2024-01-22	14.770	14.950	13.700	13.790	13.337	4,996,500
2024-01-19	14.960	15.280	14.780	14.810	14.324	4,535,140
2024-01-18	15.100	15.330	14.580	15.000	14.507	7,297,750
2024-01-17	15.760	16.650	15.350	15.350	14.846	7,844,890
2024-01-16	15.730	15.940	15.500	15.810	15.291	3,052,180
2024-01-15	15.830	15.830	15.830	15.830	15.310	0
2024-01-12	15.970	16.160	15.830	15.830	15.310	2,674,574
2024-01-11	15.750	16.030	15.620	16.000	15.475	3,086,100
2024-01-10	15.700	16.020	15.510	15.770	15.252	2,585,555
2024-01-09	15.690	16.000	15.510	15.720	15.204	2,510,054
2024-01-08	16.050	16.050	15.540	15.540	15.030	2,984,276
2024-01-05	16.100	16.300	15.940	16.050	15.523	2,920,039
2024-01-04	16.220	16.240	15.870	16.080	15.552	3,244,569
2024-01-03	16.190	16.290	16.030	16.200	15.668	2,847,769
2024-01-02	16.370	16.370	16.110	16.120	15.591	2,735,800
2023-12-29	16.100	16.350	16.100	16.240	15.707	3,088,049
2023-12-28	15.400	16.190	15.310	16.100	15.571	4,182,407
2023-12-27	15.380	15.500	15.260	15.460	14.952	1,803,648
2023-12-26	15.510	15.530	15.280	15.380	14.875	1,937,617
2023-12-25	15.700	15.800	15.440	15.570	15.059	1,988,700
2023-12-22	15.800	16.080	15.710	15.750	15.233	2,856,065
2023-12-21	15.560	15.900	15.440	15.840	15.320	2,994,270
2023-12-20	15.830	15.950	15.610	15.620	15.107	1,939,834
2023-12-19	15.730	15.880	15.660	15.830	15.310	1,773,409
2023-12-18	15.990	16.120	15.680	15.740	15.223	2,947,998
2023-12-15	16.160	16.430	16.020	16.100	15.571	3,075,300
2023-12-14	16.000	16.380	16.000	16.110	15.581	2,414,504
2023-12-13	16.300	16.350	15.970	15.980	15.455	2,118,461
2023-12-12	16.380	16.380	16.210	16.340	15.803	2,105,109
2023-12-11	16.200	16.340	15.920	16.330	15.794	3,350,233
2023-12-08	16.490	16.680	16.240	16.250	15.716	2,474,127
2023-12-07	16.530	16.680	16.370	16.570	16.026	3,186,000
2023-12-06	16.260	16.710	16.220	16.520	15.978	3,402,382
2023-12-05	16.690	16.710	16.280	16.280	15.745	4,072,415
2023-12-04	16.990	17.080	16.650	16.690	16.142	4,163,228
2023-12-01	17.360	17.360	16.850	17.050	16.490	3,751,412
2023-11-30	17.560	17.580	17.190	17.300	16.732	3,111,750
2023-11-29	18.030	18.180	17.460	17.570	16.993	4,229,233
2023-11-28	17.780	18.230	17.660	18.090	17.496	3,557,346
2023-11-27	17.950	17.950	17.430	17.810	17.225	3,137,300
2023-11-24	18.180	18.370	17.880	17.940	17.351	2,514,360
2023-11-23	17.980	18.230	17.860	18.200	17.602	2,722,886
2023-11-22	18.260	18.370	17.980	17.980	17.390	2,939,021
2023-11-21	18.420	18.620	18.260	18.340	17.738	4,204,005
2023-11-20	18.260	18.440	18.010	18.340	17.738	3,076,018
2023-11-17	18.090	18.220	17.980	18.220	17.622	1,978,328
2023-11-16	18.330	18.330	18.020	18.110	17.515	2,045,100
2023-11-15	18.490	18.530	18.260	18.310	17.709	2,451,800
2023-11-14	18.050	18.330	18.020	18.240	17.641	3,248,497
2023-11-13	18.030	18.190	17.950	18.090	17.496	2,633,266
2023-11-10	18.020	18.110	17.810	18.030	17.438	2,594,300
2023-11-09	18.300	18.360	18.070	18.090	17.496	2,613,800
2023-11-08	18.180	18.240	18.030	18.220	17.622	2,428,300
2023-11-07	18.270	18.300	17.950	18.190	17.593	3,177,908
2023-11-06	18.030	18.280	17.980	18.260	17.660	4,209,700
2023-11-03	17.580	18.050	17.540	17.910	17.322	3,163,530
2023-11-02	17.930	17.980	17.580	17.580	17.003	2,381,592
2023-11-01	17.890	18.040	17.750	17.870	17.283	2,867,781

← NewerPage 12 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.