Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.020	9.300	9.020	9.070	8.947	1,883,470
2022-08-02	9.410	9.470	8.920	9.060	8.937	3,724,470
2022-08-01	9.540	9.550	9.440	9.450	9.322	1,708,300
2022-07-29	9.540	9.690	9.500	9.530	9.400	2,148,722
2022-07-28	9.640	9.650	9.520	9.540	9.410	1,909,600
2022-07-27	9.500	9.640	9.470	9.600	9.469	1,366,700
2022-07-26	9.470	9.560	9.380	9.530	9.400	1,660,100
2022-07-25	9.460	9.740	9.460	9.510	9.381	2,577,800
2022-07-22	9.430	9.770	9.410	9.580	9.450	3,972,522
2022-07-21	9.500	9.550	9.400	9.430	9.302	1,672,222
2022-07-20	9.480	9.540	9.430	9.500	9.371	1,771,200
2022-07-19	9.340	9.510	9.340	9.480	9.351	2,119,927
2022-07-18	9.120	9.530	9.100	9.390	9.262	3,757,800
2022-07-15	9.270	9.350	9.090	9.110	8.986	3,620,317
2022-07-14	9.840	9.860	9.270	9.270	9.144	7,311,717
2022-07-13	9.780	10.080	9.670	10.000	9.864	2,757,103
2022-07-12	9.950	9.970	9.690	9.760	9.627	1,888,900
2022-07-11	9.830	10.040	9.740	9.940	9.805	3,201,598
2022-07-08	9.750	9.910	9.720	9.840	9.706	2,129,117
2022-07-07	9.700	9.850	9.620	9.750	9.617	2,662,001
2022-07-06	9.980	9.980	9.600	9.640	9.509	3,576,766
2022-07-05	10.130	10.170	9.840	10.050	9.913	4,427,601
2022-07-04	9.940	10.180	9.900	10.180	10.042	4,874,100
2022-07-01	9.830	9.950	9.760	9.930	9.795	2,592,638
2022-06-30	9.680	9.980	9.650	9.830	9.696	3,352,605
2022-06-29	9.850	9.990	9.670	9.680	9.548	2,633,363
2022-06-28	9.730	9.870	9.640	9.870	9.736	2,479,540
2022-06-27	9.730	9.840	9.700	9.720	9.588	1,823,300
2022-06-24	9.660	9.760	9.650	9.720	9.588	1,686,800
2022-06-23	9.540	9.690	9.470	9.660	9.529	2,013,800
2022-06-22	9.670	9.690	9.540	9.560	9.430	2,309,900
2022-06-21	9.780	9.820	9.570	9.680	9.548	2,662,800
2022-06-20	9.720	9.800	9.670	9.800	9.667	2,299,500
2022-06-17	9.820	10.020	9.630	9.710	9.578	3,399,400
2022-06-16	9.770	10.020	9.750	9.850	9.716	3,081,747
2022-06-15	9.810	9.920	9.720	9.770	9.637	3,520,400
2022-06-14	9.700	9.810	9.530	9.800	9.667	3,658,800
2022-06-13	9.810	9.940	9.700	9.820	9.687	3,104,000
2022-06-10	9.730	9.890	9.690	9.820	9.687	2,927,800
2022-06-09	10.030	10.070	9.720	9.810	9.677	2,649,900
2022-06-08	10.120	10.140	9.820	10.030	9.894	4,126,306
2022-06-07	10.330	10.430	10.180	10.310	9.933	4,046,200
2022-06-06	10.210	10.380	10.210	10.350	9.972	4,006,400
2022-06-02	10.400	10.490	10.120	10.270	9.895	4,442,000
2022-06-01	10.390	10.600	10.300	10.390	10.010	5,513,975
2022-05-31	10.330	10.780	10.290	10.540	10.155	10,133,939
2022-05-30	10.190	10.640	10.100	10.450	10.068	9,611,965
2022-05-27	9.810	10.200	9.810	10.090	9.721	6,721,298
2022-05-26	9.900	10.040	9.720	9.880	9.519	4,765,039
2022-05-25	9.420	9.970	9.350	9.960	9.596	8,197,510
2022-05-24	9.790	9.890	9.460	9.510	9.162	6,879,026
2022-05-23	9.560	9.890	9.520	9.800	9.442	6,291,584
2022-05-20	9.480	9.570	9.450	9.560	9.211	3,252,600
2022-05-19	9.300	9.570	9.060	9.480	9.133	3,551,900
2022-05-18	9.400	9.680	9.380	9.520	9.172	4,515,131
2022-05-17	9.640	9.640	9.330	9.430	9.085	4,291,000
2022-05-16	9.620	9.800	9.440	9.660	9.307	6,890,362
2022-05-13	9.210	9.670	9.210	9.610	9.259	6,933,300
2022-05-12	9.190	9.390	9.100	9.240	8.902	4,878,400
2022-05-11	9.300	9.500	9.240	9.240	8.902	4,613,226

← NewerPage 18 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.