Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.180	33.670	32.360	33.510	31.307	2,237,220
2022-08-03	32.670	33.980	32.280	33.200	31.017	2,662,931
2022-08-02	32.650	32.690	31.130	31.960	29.858	2,203,216
2022-08-01	33.410	34.790	33.250	33.490	31.288	1,795,902
2022-07-29	34.410	34.490	33.500	33.760	31.540	2,206,869
2022-07-28	34.430	34.800	33.660	34.500	32.231	2,683,088
2022-07-27	34.660	35.090	34.030	34.230	31.979	1,826,011
2022-07-26	34.180	35.300	33.880	34.650	32.372	2,732,869
2022-07-25	32.000	34.680	32.000	34.330	32.073	4,538,049
2022-07-22	33.300	33.610	31.610	32.210	30.092	3,397,600
2022-07-21	34.290	34.730	33.400	33.410	31.213	2,412,000
2022-07-20	34.360	34.730	33.820	34.230	31.979	1,796,471
2022-07-19	33.980	34.850	33.510	34.360	32.101	1,720,368
2022-07-18	33.980	34.280	33.200	34.030	31.792	1,857,404
2022-07-15	33.890	35.290	33.810	33.830	31.605	2,320,036
2022-07-14	35.300	35.500	33.330	34.680	32.400	3,531,909
2022-07-13	35.290	36.390	34.650	34.660	32.381	2,021,749
2022-07-12	36.510	37.800	35.030	35.160	32.848	2,742,081
2022-07-11	36.100	36.660	34.980	36.610	34.203	3,724,047
2022-07-08	36.550	36.780	35.600	36.080	33.708	2,421,462
2022-07-07	37.570	37.600	35.980	36.460	34.063	2,326,311
2022-07-06	37.490	38.400	36.710	37.430	34.969	2,574,241
2022-07-05	38.600	38.650	37.030	37.770	35.286	2,551,815
2022-07-04	38.510	38.700	37.510	38.510	35.978	2,526,353
2022-07-01	37.780	38.650	37.180	38.470	35.940	4,475,024
2022-06-30	35.560	38.840	35.500	37.390	34.931	6,757,077
2022-06-29	36.000	36.440	35.330	35.330	33.007	4,010,586
2022-06-28	36.200	36.500	35.440	36.270	33.885	3,358,430
2022-06-27	36.810	37.140	35.550	36.230	33.848	4,270,423
2022-06-24	35.470	37.960	35.200	36.820	34.399	6,765,524
2022-06-23	35.360	35.650	34.480	35.360	33.035	3,532,260
2022-06-22	35.370	35.690	34.820	35.380	33.054	4,417,121
2022-06-21	35.380	35.750	34.300	35.130	32.820	7,403,120
2022-06-20	34.210	37.190	34.030	35.500	33.166	10,660,235
2022-06-17	32.040	34.490	31.060	34.200	31.951	6,337,986
2022-06-16	31.950	32.790	31.800	31.990	29.886	2,965,420
2022-06-15	32.800	32.980	31.660	31.920	29.821	3,615,514
2022-06-14	31.900	32.790	31.410	32.600	30.456	2,251,789
2022-06-13	32.000	32.870	31.760	32.330	30.204	2,225,274
2022-06-10	32.080	32.190	31.310	32.070	29.961	2,025,875
2022-06-09	32.320	32.880	31.570	31.980	29.877	2,378,366
2022-06-08	32.840	33.460	32.180	32.550	30.410	2,572,128
2022-06-07	33.410	34.350	32.580	33.020	30.849	4,073,544
2022-06-06	31.420	33.960	31.310	33.510	31.307	4,447,697
2022-06-02	31.200	31.970	31.000	31.700	29.616	2,875,091
2022-06-01	29.880	32.000	29.660	31.500	29.429	5,598,034
2022-05-31	28.850	30.190	28.560	30.100	28.121	3,432,051
2022-05-30	28.630	29.100	28.460	29.050	27.140	1,468,880
2022-05-27	29.190	29.500	28.460	28.900	27.000	1,698,217
2022-05-26	28.560	29.440	27.790	29.070	27.158	2,327,968
2022-05-25	28.110	28.670	28.000	28.590	26.710	1,703,273
2022-05-24	30.050	30.190	28.220	28.380	26.514	3,041,945
2022-05-23	30.320	30.460	29.770	30.040	28.065	2,030,114
2022-05-20	29.680	30.880	29.540	30.270	28.280	2,912,740
2022-05-19	29.480	29.840	29.100	29.740	27.504	2,102,900
2022-05-18	29.760	30.380	29.320	30.150	27.883	2,622,870
2022-05-17	31.390	31.520	29.210	30.000	27.745	5,381,174
2022-05-16	32.000	33.880	32.000	32.380	29.946	2,691,439
2022-05-13	32.490	32.700	31.360	31.940	29.539	1,637,090
2022-05-12	32.600	32.940	31.200	32.090	29.677	1,904,761

← NewerPage 18 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.