Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.870	24.540	23.730	24.310	22.966	1,424,572
2022-11-03	23.680	24.050	23.200	23.860	22.541	1,394,700
2022-11-02	23.410	23.860	23.020	23.630	22.324	1,942,093
2022-11-01	22.020	23.230	21.990	23.230	21.946	1,912,065
2022-10-31	21.680	22.170	21.400	21.950	20.737	1,565,640
2022-10-28	22.780	23.330	21.320	21.680	20.482	3,614,733
2022-10-27	23.490	23.670	22.800	22.950	21.682	1,521,561
2022-10-26	22.740	23.880	22.740	23.310	22.022	2,093,976
2022-10-25	24.990	25.130	22.690	23.080	21.804	3,791,436
2022-10-24	25.500	26.200	25.030	25.380	23.977	808,722
2022-10-21	25.870	26.220	25.400	25.540	24.128	655,286
2022-10-20	26.150	26.610	25.720	25.860	24.431	879,265
2022-10-19	27.200	27.200	26.200	26.210	24.761	705,335
2022-10-18	27.190	27.450	26.580	26.710	25.234	957,254
2022-10-17	26.410	27.810	26.000	27.160	25.659	1,669,535
2022-10-14	25.850	27.190	25.800	26.420	24.960	1,441,061
2022-10-13	25.750	25.980	25.430	25.650	24.232	941,941
2022-10-12	24.960	25.820	24.510	25.770	24.346	952,519
2022-10-11	25.030	25.280	24.510	24.880	23.505	521,329
2022-10-10	25.750	26.120	24.800	25.030	23.647	753,958
2022-09-30	26.480	26.570	25.570	25.710	24.289	915,884
2022-09-29	26.720	27.090	26.100	26.340	24.884	1,500,749
2022-09-28	27.080	27.970	26.340	26.340	24.884	1,679,939
2022-09-27	26.570	27.350	26.570	27.180	25.678	1,322,888
2022-09-26	28.300	28.570	26.850	27.030	25.253	1,731,584
2022-09-23	28.330	29.290	28.180	28.450	26.579	1,298,026
2022-09-22	28.780	29.090	28.510	28.550	26.673	952,000
2022-09-21	29.150	29.490	28.550	29.070	27.158	1,552,558
2022-09-20	29.240	29.990	28.880	29.180	27.261	1,495,034
2022-09-19	31.200	31.330	29.000	29.160	27.243	2,198,389
2022-09-16	31.610	32.450	31.320	31.400	29.335	3,166,261
2022-09-15	30.660	32.500	30.500	32.080	29.971	5,036,173
2022-09-14	30.200	30.970	30.000	30.570	28.560	1,022,726
2022-09-13	30.450	31.090	30.170	30.610	28.597	2,071,736
2022-09-09	29.180	30.780	28.840	30.680	28.663	2,423,106
2022-09-08	29.280	29.340	28.900	29.190	27.271	679,229
2022-09-07	29.500	29.650	29.010	29.030	27.121	1,271,111
2022-09-06	29.800	30.180	29.540	29.620	27.672	1,133,692
2022-09-05	30.120	30.270	29.500	29.630	27.682	1,009,489
2022-09-02	30.890	31.000	29.830	30.240	28.252	1,504,250
2022-09-01	30.200	31.430	30.170	30.500	28.494	2,524,852
2022-08-31	29.000	30.850	28.750	30.630	28.616	3,058,067
2022-08-30	29.830	30.630	28.920	29.180	27.261	2,279,871
2022-08-29	28.510	30.000	28.500	29.900	27.934	1,586,491
2022-08-26	29.600	29.900	28.640	29.100	27.187	1,720,505
2022-08-25	29.060	29.740	28.700	29.700	27.747	1,070,637
2022-08-24	30.060	30.200	29.000	29.080	27.168	941,735
2022-08-23	30.460	30.460	29.810	29.960	27.990	979,670
2022-08-22	30.060	30.700	29.480	30.500	28.494	1,357,798
2022-08-19	30.590	30.780	29.830	29.900	27.934	1,283,199
2022-08-18	30.980	30.980	30.450	30.470	28.466	927,800
2022-08-17	30.880	31.130	30.300	31.020	28.980	1,225,850
2022-08-16	31.420	31.580	30.720	30.830	28.803	1,311,446
2022-08-15	31.800	31.900	31.230	31.360	29.298	1,122,022
2022-08-12	32.000	32.220	31.780	31.930	29.830	1,177,134
2022-08-11	31.980	32.870	31.660	32.300	30.176	1,923,100
2022-08-10	32.000	32.250	31.580	31.620	29.541	1,071,896
2022-08-09	32.000	32.330	31.750	32.050	29.943	1,081,017
2022-08-08	32.420	33.220	31.970	32.180	30.064	1,739,361
2022-08-05	32.710	32.950	31.900	32.470	30.335	2,164,989

← NewerPage 17 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.