See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.46▲ 4.01%
← 300894.SHE stock page

Marssenger Kitchenware Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-3126.80026.88025.85025.95025.0985,625,743
2023-07-2825.00026.84024.95026.39025.5236,813,379
2023-07-2725.88025.88024.74024.88024.0633,137,054
2023-07-2625.63025.91025.31025.86025.0113,699,500
2023-07-2523.53026.10023.53025.66024.8177,296,467
2023-07-2423.92024.09023.28023.34022.5741,334,500
2023-07-2123.91024.14023.52023.92023.134933,437
2023-07-2024.18024.46023.86023.92023.1341,571,339
2023-07-1923.85024.20023.55024.18023.3861,713,420
2023-07-1823.59023.85023.15023.85023.0671,212,561
2023-07-1723.76023.76023.24023.54022.7671,071,900
2023-07-1424.03024.11023.74023.82023.0381,277,631
2023-07-1324.11024.27023.71024.14023.347811,231
2023-07-1224.29024.43023.75023.83023.0471,105,600
2023-07-1124.04024.43024.00024.32023.5211,165,060
2023-07-1024.28024.45023.90023.99023.2021,067,234
2023-07-0724.37024.37023.93024.20023.4051,010,401
2023-07-0624.44024.79024.22024.39023.5891,044,520
2023-07-0525.02025.02024.38024.45023.6471,853,854
2023-07-0425.49025.66024.91025.02024.1981,794,200
2023-07-0325.50026.09025.40025.54024.7011,804,443
2023-06-3025.98026.40025.46025.54024.7011,902,963
2023-06-2925.26025.79025.01025.54024.7011,323,809
2023-06-2825.50025.65024.88025.26024.4301,760,854
2023-06-2724.84025.69024.77025.45024.6142,116,857
2023-06-2625.01025.45024.60024.78023.9661,613,919
2023-06-2125.51025.99025.26025.29024.460954,827
2023-06-2025.66026.27025.51025.78024.9331,202,870
2023-06-1925.84025.94025.20025.73024.8851,626,196
2023-06-1626.56026.70025.75025.95025.0982,036,965
2023-06-1525.94026.88025.72026.56025.6883,078,956
2023-06-1425.68026.20025.48025.92025.0691,705,070
2023-06-1325.68025.95025.39025.71024.8661,411,463
2023-06-1224.78026.20024.65025.70024.8562,434,116
2023-06-0925.35025.77024.42024.70023.8892,023,400
2023-06-0824.59025.55024.48025.16024.3342,235,765
2023-06-0724.92025.60024.55024.70023.8891,615,310
2023-06-0625.06025.86024.79024.89024.0732,323,694
2023-06-0525.00025.04024.30024.91024.0921,630,426
2023-06-0223.88025.22023.71025.11024.2852,819,318
2023-06-0123.60024.14023.51023.81023.0281,587,857
2023-05-3123.97024.29023.52023.68022.9021,200,380
2023-05-3023.95024.15023.50024.12023.3281,110,100
2023-05-2924.13024.50023.82024.04023.2511,051,747
2023-05-2624.86024.98024.12024.17023.3761,528,489
2023-05-2525.03025.34024.52024.86024.0441,477,981
2023-05-2426.21026.21025.75025.87024.4401,043,078
2023-05-2326.80026.80026.25026.39024.9311,464,809
2023-05-2226.18026.89025.95026.80025.3191,985,324
2023-05-1925.78026.33025.49026.19024.7421,374,104
2023-05-1826.15026.36025.60025.66024.2421,077,525
2023-05-1725.92026.15025.80026.14024.695967,004
2023-05-1626.21026.31025.78025.81024.383724,804
2023-05-1526.01026.32025.56026.17024.724941,198
2023-05-1226.01026.66025.76026.18024.7331,329,400
2023-05-1126.17026.37025.93026.07024.629925,100
2023-05-1025.67026.31025.46026.00024.5631,160,838
2023-05-0926.00026.30025.60025.60024.1851,580,400
2023-05-0826.57026.78025.95026.10024.6571,535,268
2023-05-0527.55027.55026.28026.68025.2051,359,582
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-280.6000 CNY
2023-05-250.6000 CNY
2022-09-270.3000 CNY
2022-05-200.3000 CNY
2021-05-270.6000 CNY

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