Marssenger Kitchenware Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.800 | 47.800 | 47.000 | 47.780 | 44.188 | 737,448 |
| 2021-11-08 | 48.440 | 48.440 | 46.910 | 47.360 | 43.799 | 799,632 |
| 2021-11-05 | 49.070 | 49.190 | 47.820 | 48.480 | 44.835 | 1,217,299 |
| 2021-11-04 | 48.680 | 49.310 | 48.250 | 49.060 | 45.372 | 1,333,318 |
| 2021-11-03 | 50.660 | 50.660 | 48.380 | 48.680 | 45.020 | 1,373,873 |
| 2021-11-02 | 50.850 | 51.260 | 49.850 | 50.180 | 46.407 | 1,772,056 |
| 2021-11-01 | 49.500 | 51.480 | 48.560 | 50.750 | 46.935 | 2,419,689 |
| 2021-10-29 | 45.670 | 49.480 | 45.590 | 48.750 | 45.085 | 2,186,240 |
| 2021-10-28 | 47.830 | 48.440 | 45.510 | 45.550 | 42.126 | 1,461,324 |
| 2021-10-27 | 48.330 | 48.800 | 47.480 | 48.030 | 44.419 | 2,066,149 |
| 2021-10-26 | 50.670 | 52.100 | 50.420 | 51.520 | 47.647 | 1,701,286 |
| 2021-10-25 | 50.290 | 52.840 | 49.490 | 51.460 | 47.591 | 2,179,155 |
| 2021-10-22 | 48.390 | 52.000 | 48.000 | 51.000 | 47.166 | 2,792,621 |
| 2021-10-21 | 48.050 | 48.500 | 47.550 | 47.970 | 44.364 | 652,667 |
| 2021-10-20 | 48.420 | 48.850 | 47.300 | 48.370 | 44.734 | 928,675 |
| 2021-10-19 | 48.650 | 49.330 | 47.970 | 48.180 | 44.558 | 1,041,319 |
| 2021-10-18 | 50.350 | 50.390 | 48.100 | 48.650 | 44.992 | 1,580,858 |
| 2021-10-15 | 50.490 | 50.890 | 48.970 | 50.560 | 46.759 | 1,272,046 |
| 2021-10-14 | 48.680 | 51.150 | 48.500 | 50.730 | 46.916 | 1,588,542 |
← NewerPage 21 of 21 · 1,219 trading days
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.