Marssenger Kitchenware Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.870	40.870	40.010	40.290	37.261	985,735
2022-02-08	41.440	41.440	40.100	40.650	37.594	663,652
2022-02-07	41.010	41.480	40.380	41.140	38.047	824,156
2022-01-28	39.380	40.790	38.910	40.060	37.048	1,397,781
2022-01-27	40.700	40.700	38.540	38.590	35.689	1,207,860
2022-01-26	41.900	41.910	40.370	40.500	37.455	967,900
2022-01-25	43.870	43.890	41.060	41.300	38.195	1,777,364
2022-01-24	43.340	44.040	41.000	43.890	40.590	2,311,104
2022-01-21	44.900	45.000	43.790	43.790	40.498	707,259
2022-01-20	44.800	45.180	43.860	45.000	41.617	1,496,228
2022-01-19	45.150	45.530	44.470	44.770	41.404	1,035,536
2022-01-18	45.050	45.470	44.700	45.180	41.783	820,786
2022-01-17	45.980	45.980	44.300	45.050	41.663	1,903,083
2022-01-14	45.800	46.490	45.360	45.980	42.523	915,423
2022-01-13	46.650	46.980	45.750	46.030	42.569	1,292,241
2022-01-12	46.540	46.850	45.110	46.840	43.319	2,307,895
2022-01-11	50.250	50.250	46.110	46.640	43.134	3,690,620
2022-01-10	51.000	51.810	48.720	50.060	46.296	2,286,935
2022-01-07	49.570	51.700	48.900	50.600	46.796	3,311,038
2022-01-06	48.340	49.580	48.120	48.900	45.224	951,544
2022-01-05	48.000	49.910	47.000	49.210	45.510	2,105,597
2022-01-04	49.000	50.020	49.000	49.370	45.658	1,208,859
2021-12-31	47.750	49.720	47.750	49.170	45.473	1,567,966
2021-12-30	47.610	48.660	47.610	47.770	44.179	959,043
2021-12-29	48.460	48.760	47.820	48.060	44.447	919,569
2021-12-28	48.670	50.480	48.200	48.760	45.094	1,483,889
2021-12-27	48.360	49.100	47.000	48.660	45.002	1,098,319
2021-12-24	47.970	48.820	47.310	48.360	44.724	976,445
2021-12-23	48.720	48.850	47.890	48.160	44.539	1,498,773
2021-12-22	49.970	50.190	49.050	49.980	46.222	882,700
2021-12-21	49.000	51.200	49.000	50.170	46.398	1,312,954
2021-12-20	48.660	49.610	48.360	49.370	45.658	816,121
2021-12-17	50.000	50.470	48.590	48.700	45.039	1,401,653
2021-12-16	49.980	50.700	49.770	50.580	46.777	966,427
2021-12-15	51.250	51.250	49.630	49.960	46.204	1,368,107
2021-12-14	52.000	52.000	50.290	50.670	46.861	2,141,784
2021-12-13	53.100	53.220	52.000	52.300	48.368	1,578,919
2021-12-10	51.620	53.980	51.590	53.100	49.108	2,451,968
2021-12-09	50.550	56.200	50.500	53.170	49.173	3,511,966
2021-12-08	50.250	50.950	49.660	50.500	46.703	1,600,298
2021-12-07	47.800	51.000	47.800	51.000	47.166	2,764,769
2021-12-06	47.690	48.380	47.200	47.580	44.003	880,975
2021-12-03	48.600	49.180	47.610	47.700	44.114	1,186,241
2021-12-02	50.240	50.240	48.590	48.700	45.039	966,188
2021-12-01	49.150	50.250	49.100	50.250	46.472	927,975
2021-11-30	49.630	50.500	48.920	49.250	45.547	1,021,875
2021-11-29	51.500	52.000	49.520	49.960	46.204	1,788,674
2021-11-26	52.380	53.240	51.710	52.520	48.572	1,067,623
2021-11-25	52.760	53.760	51.800	52.980	48.997	1,541,526
2021-11-24	52.100	53.280	50.720	52.900	48.923	2,018,015
2021-11-23	53.030	53.930	51.250	52.150	48.229	1,761,510
2021-11-22	52.800	53.690	52.300	53.530	49.506	1,394,341
2021-11-19	52.270	53.700	51.720	52.800	48.830	1,378,520
2021-11-18	54.720	54.990	52.540	52.620	48.664	1,855,259
2021-11-17	54.890	55.500	53.820	55.100	50.958	2,255,649
2021-11-16	52.500	55.990	52.330	55.600	51.420	3,674,894
2021-11-15	53.550	54.250	52.220	52.530	48.581	1,432,422
2021-11-12	52.170	53.560	51.120	53.120	49.126	2,687,475
2021-11-11	48.760	55.000	48.310	52.480	48.535	5,570,181
2021-11-10	47.780	48.380	47.150	48.100	44.484	741,582

← NewerPage 20 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.