Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.180	18.180	17.630	17.820	17.235	3,244,800
2023-10-30	17.870	18.200	17.800	18.120	17.525	3,972,258
2023-10-27	17.300	18.030	17.300	17.890	17.303	3,481,143
2023-10-26	17.420	17.520	17.200	17.430	16.858	2,297,040
2023-10-25	17.570	17.850	17.450	17.520	16.945	2,990,900
2023-10-24	17.340	17.650	17.110	17.390	16.819	3,061,954
2023-10-23	17.530	17.710	17.140	17.220	16.655	2,164,566
2023-10-20	17.840	18.100	17.670	17.700	17.119	2,630,150
2023-10-19	18.090	18.320	17.850	17.870	17.283	2,661,729
2023-10-18	18.570	18.570	18.100	18.110	17.515	1,784,500
2023-10-17	18.470	18.590	18.300	18.460	17.854	1,988,935
2023-10-16	18.810	18.910	18.380	18.470	17.863	2,396,600
2023-10-13	19.000	19.060	18.610	18.770	18.154	2,151,400
2023-10-12	19.100	19.180	18.880	19.080	18.453	2,066,678
2023-10-11	18.860	19.200	18.850	19.010	18.386	2,541,700
2023-10-10	19.150	19.310	18.760	18.860	18.241	3,095,997
2023-10-09	19.470	19.550	19.080	19.140	18.511	3,038,929
2023-09-28	19.450	19.680	19.400	19.460	18.821	2,488,902
2023-09-27	19.410	19.720	19.210	19.490	18.850	2,428,049
2023-09-26	19.350	19.580	19.330	19.400	18.763	1,226,000
2023-09-25	19.770	19.900	19.390	19.460	18.821	2,381,827
2023-09-22	19.270	19.830	19.130	19.810	19.159	2,918,909
2023-09-21	19.390	19.530	19.180	19.240	18.608	2,010,500
2023-09-20	19.540	19.700	19.350	19.400	18.763	2,061,170
2023-09-19	19.980	19.980	19.520	19.610	18.966	2,060,750
2023-09-18	19.550	20.230	19.330	19.960	19.305	3,134,297
2023-09-15	19.500	19.950	19.400	19.660	19.014	2,755,489
2023-09-14	19.930	20.040	19.390	19.450	18.811	3,009,900
2023-09-13	20.320	20.450	19.630	19.840	19.188	3,334,931
2023-09-12	20.530	20.640	20.270	20.360	19.691	2,354,600
2023-09-11	20.580	20.730	20.230	20.520	19.846	2,919,100
2023-09-08	20.560	20.850	20.320	20.610	19.933	3,265,529
2023-09-07	21.090	21.190	20.650	20.670	19.991	3,175,917
2023-09-06	21.130	21.350	20.960	21.170	20.475	2,551,349
2023-09-05	21.100	21.450	21.080	21.350	20.649	4,433,441
2023-09-04	20.630	21.260	20.630	21.210	20.513	6,596,629
2023-09-01	20.650	21.030	20.450	20.500	19.827	4,372,600
2023-08-31	20.500	20.800	20.230	20.460	19.788	4,362,184
2023-08-30	20.420	20.900	20.340	20.610	19.933	5,810,741
2023-08-29	19.700	20.420	19.700	20.390	19.720	6,822,675
2023-08-28	20.650	20.700	19.520	19.560	18.918	3,849,100
2023-08-25	19.900	19.920	19.530	19.590	18.947	2,229,951
2023-08-24	20.080	20.250	19.800	19.870	19.218	2,728,480
2023-08-23	20.500	20.510	19.930	19.970	19.314	2,459,700
2023-08-22	20.870	20.870	19.970	20.440	19.769	4,028,049
2023-08-21	20.980	21.180	20.600	20.610	19.933	2,914,727
2023-08-18	21.460	21.800	20.950	20.950	20.262	3,051,692
2023-08-17	21.100	21.650	21.060	21.490	20.784	3,430,239
2023-08-16	21.360	21.700	21.200	21.360	20.659	2,729,500
2023-08-15	21.920	22.050	21.180	21.480	20.775	3,317,048
2023-08-14	22.470	22.500	21.630	21.890	21.171	4,184,066
2023-08-11	23.760	23.760	22.740	22.760	22.013	3,680,331
2023-08-10	23.550	23.700	23.200	23.640	22.864	2,816,426
2023-08-09	24.250	24.580	23.560	23.740	22.960	3,562,847
2023-08-08	24.210	24.400	23.510	23.710	22.931	3,315,826
2023-08-07	24.670	24.680	24.010	24.170	23.376	2,985,475
2023-08-04	25.250	25.450	24.710	24.760	23.947	3,399,895
2023-08-03	25.040	25.230	24.450	25.010	24.189	4,283,528
2023-08-02	25.060	25.980	24.880	25.110	24.285	5,472,900
2023-08-01	25.950	26.130	25.000	25.300	24.469	4,337,581

← NewerPage 13 of 21 · 1,218 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.