Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.140	9.190	9.050	9.150	9.026	1,077,809
2022-11-02	9.100	9.190	9.060	9.170	9.045	1,667,000
2022-11-01	8.880	9.120	8.830	9.100	8.976	1,818,000
2022-10-31	8.800	8.990	8.760	8.910	8.789	1,776,200
2022-10-28	9.300	9.300	8.810	8.830	8.710	2,481,982
2022-10-27	8.960	9.330	8.960	9.250	9.124	2,140,601
2022-10-26	8.910	9.070	8.910	9.010	8.888	1,450,700
2022-10-25	8.920	9.000	8.790	8.900	8.779	1,344,600
2022-10-24	9.230	9.250	8.900	8.930	8.809	1,691,000
2022-10-21	9.190	9.310	9.180	9.180	9.055	1,015,900
2022-10-20	9.200	9.300	9.130	9.220	9.095	1,173,800
2022-10-19	9.270	9.310	9.140	9.210	9.085	1,490,901
2022-10-18	9.300	9.400	9.260	9.290	9.164	1,151,300
2022-10-17	9.260	9.360	9.190	9.330	9.203	1,685,914
2022-10-14	9.210	9.370	9.200	9.300	9.174	2,153,901
2022-10-13	9.010	9.310	8.890	9.200	9.075	2,880,133
2022-10-12	8.800	9.200	8.730	9.060	8.937	2,692,650
2022-10-11	8.820	8.900	8.660	8.800	8.680	1,418,650
2022-10-10	8.970	9.090	8.860	8.900	8.779	1,800,353
2022-09-30	8.860	8.960	8.820	8.860	8.740	1,020,400
2022-09-29	9.220	9.230	8.820	8.900	8.779	1,671,953
2022-09-28	9.100	9.160	8.950	8.960	8.838	1,231,300
2022-09-27	8.860	9.140	8.850	9.120	8.996	2,216,800
2022-09-26	9.180	9.190	8.790	8.820	8.700	2,836,600
2022-09-23	9.300	9.340	9.110	9.190	9.065	1,739,400
2022-09-22	9.470	9.470	9.290	9.310	9.183	1,506,365
2022-09-21	9.400	9.490	9.230	9.490	9.361	1,451,500
2022-09-20	9.400	9.560	9.320	9.360	9.233	1,724,300
2022-09-19	9.360	9.400	9.160	9.330	9.203	1,742,300
2022-09-16	9.600	9.690	9.330	9.350	9.223	2,198,200
2022-09-15	9.820	9.890	9.520	9.610	9.479	2,198,800
2022-09-14	9.830	9.890	9.720	9.780	9.647	1,478,100
2022-09-13	9.810	10.000	9.790	9.940	9.805	2,100,400
2022-09-09	9.850	9.890	9.720	9.780	9.647	1,736,400
2022-09-08	9.950	10.050	9.760	9.830	9.696	2,324,800
2022-09-07	10.120	10.120	9.920	9.980	9.844	2,333,600
2022-09-06	10.130	10.190	10.040	10.090	9.953	1,935,601
2022-09-05	10.130	10.270	10.000	10.130	9.992	2,166,300
2022-09-02	10.030	10.320	9.980	10.130	9.992	2,754,573
2022-09-01	9.860	10.200	9.860	9.990	9.854	3,700,866
2022-08-31	10.260	10.300	9.830	9.900	9.765	7,613,334
2022-08-30	10.190	10.840	10.130	10.420	10.278	7,044,804
2022-08-29	9.920	10.350	9.850	10.250	10.111	4,201,701
2022-08-26	9.840	10.190	9.820	10.020	9.884	3,879,601
2022-08-25	9.820	9.980	9.770	9.910	9.775	3,142,440
2022-08-24	9.850	10.000	9.760	9.800	9.667	2,771,399
2022-08-23	9.720	9.880	9.670	9.850	9.716	1,867,299
2022-08-22	9.710	9.820	9.670	9.770	9.637	1,651,199
2022-08-19	9.600	9.800	9.580	9.700	9.568	2,012,200
2022-08-18	9.670	9.670	9.570	9.600	9.469	1,128,365
2022-08-17	9.690	9.700	9.610	9.660	9.529	1,392,100
2022-08-16	9.560	9.700	9.540	9.680	9.548	2,620,398
2022-08-15	9.440	9.520	9.340	9.480	9.351	1,532,050
2022-08-12	9.400	9.520	9.370	9.460	9.331	1,245,201
2022-08-11	9.250	9.420	9.250	9.420	9.292	1,745,001
2022-08-10	9.320	9.350	9.170	9.250	9.124	1,444,023
2022-08-09	9.310	9.330	9.210	9.260	9.134	1,138,973
2022-08-08	9.350	9.370	9.240	9.310	9.183	1,305,300
2022-08-05	9.310	9.370	9.170	9.340	9.213	2,132,175
2022-08-04	9.120	9.390	9.120	9.310	9.183	2,130,670

← NewerPage 17 of 21 · 1,212 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.