Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.440	27.830	27.050	27.140	25.640	1,089,994
2023-04-28	27.500	28.450	27.230	27.580	26.056	2,182,219
2023-04-27	26.630	28.280	26.560	27.950	26.405	2,266,885
2023-04-26	26.270	27.060	26.090	26.790	25.309	1,729,368
2023-04-25	26.990	27.030	25.770	26.120	24.676	2,287,235
2023-04-24	27.000	27.250	26.510	26.790	25.309	1,441,260
2023-04-21	27.790	28.580	27.100	27.110	25.612	2,098,156
2023-04-20	28.080	28.190	27.310	27.730	26.197	1,781,540
2023-04-19	29.200	29.300	27.800	27.870	26.330	3,772,529
2023-04-18	29.120	30.270	28.850	29.410	27.785	2,898,305
2023-04-17	29.090	30.490	28.930	29.340	27.718	2,826,335
2023-04-14	29.660	29.860	28.580	28.910	27.312	3,238,836
2023-04-13	30.580	30.670	29.450	29.800	28.153	1,853,006
2023-04-12	31.390	31.670	30.510	30.750	29.050	2,067,413
2023-04-11	30.800	32.100	30.570	31.400	29.665	2,676,155
2023-04-10	31.580	31.580	30.510	30.950	29.239	1,824,796
2023-04-07	30.440	31.700	30.130	31.570	29.825	3,699,268
2023-04-06	31.220	31.490	30.240	30.470	28.786	1,866,461
2023-04-04	31.580	31.940	30.850	31.220	29.494	2,012,074
2023-04-03	30.850	32.250	30.300	31.730	29.976	3,403,271
2023-03-31	31.080	31.080	30.400	30.800	29.098	2,487,372
2023-03-30	29.180	31.300	28.860	31.080	29.362	3,486,617
2023-03-29	29.700	29.800	28.800	28.960	27.359	1,194,244
2023-03-28	30.230	30.390	29.180	29.300	27.681	1,926,455
2023-03-27	31.420	31.670	30.200	30.280	28.606	1,670,519
2023-03-24	31.030	31.960	30.700	31.310	29.579	1,949,613
2023-03-23	30.710	31.250	30.560	31.030	29.315	1,472,611
2023-03-22	30.500	31.560	30.500	30.790	29.088	2,226,730
2023-03-21	29.380	30.770	29.040	30.560	28.871	2,713,522
2023-03-20	29.320	29.350	28.340	28.980	27.378	1,814,363
2023-03-17	29.950	29.980	28.550	29.100	27.492	2,262,681
2023-03-16	29.670	30.420	29.200	29.560	27.926	1,390,409
2023-03-15	29.510	30.660	29.420	29.960	28.304	1,906,600
2023-03-14	29.090	29.400	28.300	29.300	27.681	3,137,980
2023-03-13	29.180	29.890	29.020	29.230	27.614	2,128,320
2023-03-10	30.990	31.250	28.880	29.210	27.596	5,016,353
2023-03-09	31.120	31.540	30.800	31.300	29.570	1,540,467
2023-03-08	30.720	31.350	30.400	31.120	29.400	1,558,625
2023-03-07	31.890	31.950	30.730	30.790	29.088	1,883,828
2023-03-06	32.970	32.970	31.700	31.980	30.212	2,049,580
2023-03-03	34.290	34.340	32.840	32.840	31.025	2,448,944
2023-03-02	33.390	34.650	33.030	34.290	32.395	2,866,774
2023-03-01	32.440	33.870	32.170	33.380	31.535	3,305,899
2023-02-28	32.440	32.840	31.890	32.350	30.562	1,652,900
2023-02-27	33.400	33.400	32.370	32.450	30.656	1,465,695
2023-02-24	34.130	34.400	32.930	33.160	31.327	2,105,165
2023-02-23	33.800	35.290	33.600	34.110	32.225	3,282,776
2023-02-22	33.300	34.250	32.600	34.030	32.149	3,459,390
2023-02-21	33.470	33.780	32.480	33.380	31.535	2,633,805
2023-02-20	31.400	33.490	31.000	33.280	31.441	5,059,578
2023-02-17	31.350	32.050	31.050	31.120	29.400	1,771,972
2023-02-16	33.030	33.600	31.030	31.250	29.523	3,119,655
2023-02-15	33.680	34.000	32.770	32.910	31.091	2,992,800
2023-02-14	33.240	35.700	33.200	33.950	32.074	5,749,937
2023-02-13	31.300	33.640	31.140	33.130	31.299	3,972,976
2023-02-10	31.710	31.790	30.920	31.530	29.787	1,829,633
2023-02-09	30.210	31.850	30.120	31.700	29.948	2,954,727
2023-02-08	30.860	30.900	30.110	30.210	28.540	1,472,113
2023-02-07	30.600	31.150	30.410	30.610	28.918	1,900,744
2023-02-06	30.900	31.000	30.130	30.500	28.814	1,740,573

← NewerPage 15 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.