Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.900	31.000	30.130	30.500	28.814	1,740,573
2023-02-03	31.960	32.120	30.980	31.150	29.428	2,046,843
2023-02-02	32.850	33.000	31.500	31.680	29.929	1,751,644
2023-02-01	32.180	32.350	31.560	32.250	30.468	1,692,753
2023-01-31	32.600	33.000	31.800	32.280	30.496	2,214,255
2023-01-30	32.750	33.880	32.590	33.180	31.346	2,661,789
2023-01-20	32.620	33.320	32.450	32.600	30.798	1,132,232
2023-01-19	33.200	33.280	32.500	32.790	30.978	1,614,140
2023-01-18	33.490	33.760	32.890	33.200	31.365	2,896,217
2023-01-17	33.670	34.770	32.580	33.520	31.667	3,836,740
2023-01-16	33.030	35.000	32.300	33.750	31.885	6,414,863
2023-01-13	31.120	33.580	30.660	33.060	31.233	6,404,217
2023-01-12	30.100	31.380	29.990	31.000	29.287	3,523,129
2023-01-11	31.090	32.500	30.600	31.000	29.287	5,747,722
2023-01-10	30.580	33.170	29.860	31.790	30.033	8,602,260
2023-01-09	29.750	31.380	29.170	30.980	29.268	7,274,368
2023-01-06	30.600	30.660	29.830	29.970	28.314	5,010,390
2023-01-05	29.310	30.870	29.030	30.800	29.098	8,875,024
2023-01-04	27.240	30.950	27.100	29.300	27.681	9,701,626
2023-01-03	25.140	26.180	25.010	25.790	24.365	1,469,170
2022-12-30	25.750	25.800	25.000	25.280	23.883	1,275,400
2022-12-29	25.690	25.780	25.070	25.610	24.195	1,635,427
2022-12-28	26.400	26.510	25.540	25.690	24.270	2,077,337
2022-12-27	26.400	27.170	26.300	26.690	25.215	1,553,287
2022-12-26	26.500	26.800	26.050	26.330	24.875	1,242,500
2022-12-23	26.000	27.280	26.000	26.720	25.243	1,450,197
2022-12-22	26.500	27.480	26.230	26.470	25.007	2,139,200
2022-12-21	26.460	26.760	25.890	26.100	24.657	1,076,710
2022-12-20	26.630	26.980	25.890	26.520	25.054	2,005,398
2022-12-19	27.100	28.170	26.620	27.000	25.508	2,271,786
2022-12-16	27.030	27.970	26.610	27.070	25.574	2,306,560
2022-12-15	28.200	28.620	26.990	27.110	25.612	2,504,213
2022-12-14	28.070	28.580	27.600	28.000	26.452	2,457,972
2022-12-13	27.520	28.550	26.750	28.420	26.849	3,608,676
2022-12-12	28.720	28.750	27.360	27.500	25.980	3,780,260
2022-12-09	26.950	29.170	26.850	29.030	27.426	6,443,110
2022-12-08	26.540	27.250	26.380	26.960	25.470	2,041,638
2022-12-07	27.030	27.130	26.520	26.790	25.309	1,725,000
2022-12-06	27.490	28.010	26.830	27.110	25.612	2,824,011
2022-12-05	26.110	29.070	26.110	27.690	26.160	4,758,581
2022-12-02	26.340	26.410	25.950	26.100	24.657	1,455,412
2022-12-01	25.800	26.880	25.710	26.350	24.894	3,332,811
2022-11-30	26.120	26.790	25.400	25.650	24.232	3,443,903
2022-11-29	25.580	26.610	25.300	26.280	24.828	3,899,310
2022-11-28	25.170	25.310	24.300	24.800	23.429	1,854,841
2022-11-25	24.930	26.100	24.650	25.430	24.024	3,102,896
2022-11-24	24.480	25.150	23.970	24.940	23.562	2,017,811
2022-11-23	24.280	24.370	23.510	23.970	22.645	1,165,398
2022-11-22	24.760	25.400	24.150	24.250	22.910	1,393,929
2022-11-21	25.180	25.200	24.500	24.830	23.458	1,534,748
2022-11-18	26.100	26.310	25.180	25.230	23.836	2,254,436
2022-11-17	25.400	26.780	25.260	26.200	24.752	2,235,706
2022-11-16	25.500	26.050	25.410	25.900	24.469	2,145,109
2022-11-15	24.770	25.750	24.330	25.500	24.091	3,024,047
2022-11-14	25.620	26.890	24.850	25.030	23.647	5,948,629
2022-11-11	24.690	25.450	24.450	24.770	23.401	3,205,732
2022-11-10	23.800	24.280	23.550	24.210	22.872	1,070,731
2022-11-09	24.280	24.400	23.850	23.980	22.655	878,594
2022-11-08	24.210	24.530	23.730	23.990	22.664	1,097,100
2022-11-07	24.510	24.540	23.930	24.210	22.872	1,009,012

← NewerPage 16 of 21 · 1,219 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.