Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.100	10.140	9.740	9.870	9.736	5,832,339
2023-05-04	10.700	10.700	10.050	10.080	9.943	10,652,500
2023-04-28	10.820	11.170	10.820	11.170	11.018	2,982,509
2023-04-27	10.750	10.860	10.640	10.830	10.683	2,129,947
2023-04-26	10.490	10.790	10.410	10.780	10.633	2,629,750
2023-04-25	10.750	10.860	10.360	10.490	10.347	2,520,900
2023-04-24	10.850	10.910	10.660	10.770	10.624	2,356,414
2023-04-21	11.040	11.220	10.890	10.920	10.772	3,547,900
2023-04-20	11.060	11.060	10.840	10.960	10.811	2,465,600
2023-04-19	10.990	11.180	10.920	11.100	10.949	3,108,800
2023-04-18	10.910	11.080	10.740	10.990	10.841	2,932,300
2023-04-17	10.870	10.990	10.730	10.980	10.831	2,969,400
2023-04-14	11.060	11.110	10.880	10.930	10.781	3,623,407
2023-04-13	10.800	11.220	10.710	11.130	10.979	4,954,708
2023-04-12	10.550	10.820	10.550	10.770	10.624	3,498,600
2023-04-11	10.620	10.630	10.420	10.550	10.407	3,805,300
2023-04-10	11.010	11.050	10.550	10.600	10.456	5,616,201
2023-04-07	11.090	11.260	10.980	11.060	10.910	3,839,500
2023-04-06	11.460	11.490	11.040	11.120	10.969	6,894,200
2023-04-04	11.350	11.920	11.340	11.450	11.294	11,280,700
2023-04-03	11.000	11.410	10.970	11.280	11.127	10,410,501
2023-03-31	10.570	10.880	10.500	10.860	10.712	3,490,000
2023-03-30	10.650	10.650	10.380	10.500	10.357	1,933,400
2023-03-29	10.710	10.770	10.500	10.650	10.505	1,760,700
2023-03-28	10.790	10.820	10.670	10.710	10.564	1,576,500
2023-03-27	10.800	10.850	10.700	10.790	10.643	2,147,800
2023-03-24	10.550	10.870	10.550	10.860	10.712	3,647,979
2023-03-23	10.490	10.670	10.450	10.560	10.416	1,427,635
2023-03-22	10.460	10.680	10.450	10.550	10.407	1,727,446
2023-03-21	10.300	10.470	10.250	10.450	10.308	1,494,200
2023-03-20	10.490	10.490	10.240	10.260	10.121	1,974,800
2023-03-17	10.490	10.580	10.400	10.440	10.298	1,179,119
2023-03-16	10.660	10.660	10.430	10.430	10.288	1,408,000
2023-03-15	10.580	10.800	10.570	10.630	10.485	2,005,361
2023-03-14	10.630	10.730	10.440	10.490	10.347	1,558,700
2023-03-13	10.600	10.680	10.420	10.670	10.525	2,323,700
2023-03-10	10.700	10.730	10.540	10.550	10.407	1,791,200
2023-03-09	10.880	10.880	10.680	10.720	10.574	1,579,918
2023-03-08	10.820	10.880	10.680	10.800	10.653	1,895,900
2023-03-07	11.010	11.050	10.800	10.820	10.673	2,898,082
2023-03-06	10.750	11.060	10.750	11.050	10.900	4,949,633
2023-03-03	10.660	10.730	10.550	10.700	10.555	2,154,500
2023-03-02	10.740	10.750	10.590	10.660	10.515	1,721,000
2023-03-01	10.590	10.740	10.590	10.740	10.594	2,333,001
2023-02-28	10.520	10.650	10.520	10.650	10.505	1,476,401
2023-02-27	10.510	10.620	10.480	10.520	10.377	1,222,614
2023-02-24	10.610	10.670	10.490	10.560	10.416	1,437,300
2023-02-23	10.590	10.700	10.550	10.620	10.476	2,506,602
2023-02-22	10.480	10.600	10.430	10.590	10.446	2,136,300
2023-02-21	10.470	10.550	10.380	10.500	10.357	1,964,650
2023-02-20	10.380	10.470	10.190	10.460	10.318	3,292,702
2023-02-17	10.380	10.560	10.370	10.370	10.229	2,000,423
2023-02-16	10.500	10.670	10.310	10.380	10.239	3,641,100
2023-02-15	10.550	10.560	10.400	10.460	10.318	2,046,600
2023-02-14	10.600	10.680	10.480	10.530	10.387	2,413,000
2023-02-13	10.550	10.630	10.510	10.600	10.456	1,806,400
2023-02-10	10.480	10.600	10.450	10.550	10.407	2,276,400
2023-02-09	10.420	10.520	10.380	10.470	10.328	1,715,500
2023-02-08	10.480	10.570	10.400	10.410	10.268	1,852,800
2023-02-07	10.520	10.560	10.400	10.480	10.338	2,053,300

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.1330 CNY
2022-06-08	0.2400 CNY
2021-06-10	0.1800 CNY
2020-06-22	0.0800 CNY
2019-06-14	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.