Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.350	33.690	32.300	32.320	29.890	3,477,918
2022-05-10	31.560	33.500	31.050	33.300	30.797	3,020,288
2022-05-09	32.020	32.370	31.540	32.230	29.807	1,644,434
2022-05-06	32.290	32.590	31.220	32.100	29.687	2,943,903
2022-05-05	31.510	34.480	31.360	33.010	30.528	5,295,252
2022-04-29	28.200	32.000	28.200	31.680	29.298	4,626,313
2022-04-28	31.000	31.000	28.160	28.310	26.182	3,666,552
2022-04-27	30.530	31.010	28.080	31.010	28.679	4,257,630
2022-04-26	32.400	33.450	30.750	31.060	28.725	3,304,805
2022-04-25	34.370	34.980	31.460	31.460	29.095	3,406,100
2022-04-22	33.370	35.460	33.000	35.320	32.665	3,301,292
2022-04-21	34.200	35.840	33.500	33.800	31.259	3,534,132
2022-04-20	33.790	35.270	33.700	34.380	31.795	2,456,231
2022-04-19	34.410	34.990	33.530	33.880	31.333	2,433,993
2022-04-18	34.950	35.920	34.320	34.890	32.267	2,012,666
2022-04-15	34.640	35.430	33.660	35.200	32.554	3,963,988
2022-04-14	32.010	35.120	31.800	35.090	32.452	3,317,775
2022-04-13	33.000	33.000	31.530	31.750	29.363	1,764,173
2022-04-12	33.000	33.650	31.650	33.300	30.797	2,316,800
2022-04-11	33.720	34.640	32.910	32.940	30.464	2,180,396
2022-04-08	34.840	35.200	33.620	33.960	31.407	2,112,033
2022-04-07	35.750	36.320	35.000	35.060	32.424	2,564,407
2022-04-06	34.750	36.580	34.700	35.750	33.062	4,667,776
2022-04-01	32.950	34.500	32.200	34.380	31.795	3,370,581
2022-03-31	32.480	33.800	32.190	32.970	30.491	2,156,914
2022-03-30	31.580	32.790	31.160	32.700	30.242	1,767,391
2022-03-29	32.380	32.440	31.000	31.260	28.910	1,242,708
2022-03-28	32.330	32.550	31.500	32.040	29.631	1,283,044
2022-03-25	33.240	33.790	32.280	32.340	29.909	1,771,666
2022-03-24	33.880	33.880	32.600	32.750	30.288	1,581,440
2022-03-23	33.200	34.140	32.620	33.910	31.361	2,380,264
2022-03-22	32.750	33.760	32.010	33.020	30.538	1,845,911
2022-03-21	32.800	33.150	32.210	32.760	30.297	1,502,870
2022-03-18	33.460	33.460	32.200	32.700	30.242	1,517,549
2022-03-17	31.600	33.960	31.600	33.220	30.723	3,497,858
2022-03-16	31.010	31.200	29.390	30.980	28.651	2,027,385
2022-03-15	32.420	32.420	30.500	30.500	28.207	1,639,105
2022-03-14	32.860	33.200	32.050	32.420	29.983	1,107,200
2022-03-11	32.030	33.070	31.600	32.910	30.436	1,526,886
2022-03-10	33.300	33.660	32.420	32.490	30.047	1,255,390
2022-03-09	33.800	33.810	31.300	32.330	29.899	1,492,092
2022-03-08	34.740	35.190	33.010	33.330	30.824	1,428,035
2022-03-07	35.340	35.500	34.400	34.740	32.128	1,277,529
2022-03-04	35.850	36.280	35.300	35.600	32.924	1,379,528
2022-03-03	37.220	37.220	35.890	36.100	33.386	1,539,700
2022-03-02	37.090	37.200	36.530	36.960	34.181	745,563
2022-03-01	37.210	37.760	36.850	37.080	34.292	1,142,106
2022-02-28	37.530	37.540	36.480	37.020	34.237	1,785,025
2022-02-25	37.580	38.350	37.340	37.570	34.745	1,446,211
2022-02-24	38.900	38.900	36.950	37.120	34.329	1,706,063
2022-02-23	38.900	39.060	38.100	39.000	36.068	1,184,251
2022-02-22	38.820	38.900	37.860	38.130	35.263	1,064,285
2022-02-21	37.960	39.250	37.610	39.180	36.234	1,632,279
2022-02-18	39.660	39.660	37.850	38.200	35.328	2,212,001
2022-02-17	39.900	40.940	39.670	39.740	36.752	1,836,936
2022-02-16	39.560	39.930	39.010	39.910	36.910	1,306,622
2022-02-15	39.120	39.320	38.890	39.240	36.290	977,765
2022-02-14	39.450	39.950	38.880	39.120	36.179	857,028
2022-02-11	39.300	40.490	39.010	39.850	36.854	1,604,703
2022-02-10	40.290	40.680	39.270	39.500	36.530	924,951

← NewerPage 19 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.