Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.110	9.360	9.000	9.360	9.018	3,780,200
2022-05-09	9.050	9.280	9.010	9.270	8.931	2,603,900
2022-05-06	9.000	9.200	8.880	9.060	8.729	4,021,823
2022-05-05	9.120	9.340	8.950	9.200	8.864	4,775,968
2022-04-29	8.760	9.180	8.760	9.120	8.787	5,038,734
2022-04-28	9.040	9.080	8.660	8.760	8.440	4,386,278
2022-04-27	8.880	9.110	8.550	9.110	8.777	6,344,214
2022-04-26	9.400	9.480	8.810	8.870	8.546	5,016,632
2022-04-25	10.180	10.180	9.360	9.380	9.037	7,896,269
2022-04-22	10.980	11.000	10.360	10.400	10.020	7,953,222
2022-04-21	11.710	11.920	10.950	11.120	10.713	8,928,200
2022-04-20	11.550	12.210	11.490	11.800	11.369	12,540,822
2022-04-19	11.200	11.860	11.040	11.700	11.272	11,677,500
2022-04-18	10.710	11.240	10.600	11.090	10.685	7,222,600
2022-04-15	11.120	11.180	10.640	10.680	10.290	7,091,831
2022-04-14	11.100	11.320	10.860	11.210	10.800	5,445,601
2022-04-13	11.350	11.460	11.050	11.060	10.656	7,518,400
2022-04-12	11.320	11.440	10.960	11.430	11.012	6,790,000
2022-04-11	11.130	11.640	11.060	11.330	10.916	10,132,870
2022-04-08	11.700	11.700	11.130	11.150	10.742	8,137,177
2022-04-07	12.420	12.500	11.690	11.750	11.320	11,567,780
2022-04-06	12.270	12.620	12.200	12.520	12.062	10,603,748
2022-04-01	12.600	13.000	12.260	12.310	11.860	13,773,554
2022-03-31	13.450	13.510	12.750	12.930	12.457	15,434,055
2022-03-30	13.990	14.470	13.030	13.870	13.363	24,883,253
2022-03-29	12.240	13.590	12.090	13.590	13.093	9,062,443
2022-03-28	12.800	13.150	12.120	12.350	11.899	9,377,121
2022-03-25	12.000	12.670	11.930	12.600	12.139	7,394,333
2022-03-24	12.240	12.690	12.090	12.220	11.773	5,455,233
2022-03-23	12.350	12.440	12.120	12.260	11.812	3,504,300
2022-03-22	12.440	12.460	12.200	12.420	11.966	5,139,100
2022-03-21	11.970	12.660	11.880	12.470	12.014	8,205,308
2022-03-18	11.620	12.130	11.520	12.030	11.590	6,816,186
2022-03-17	11.220	11.740	11.040	11.670	11.243	4,993,000
2022-03-16	11.310	11.440	10.700	11.150	10.742	5,492,700
2022-03-15	11.340	11.750	11.100	11.240	10.829	5,685,201
2022-03-14	11.480	11.800	11.380	11.420	11.003	4,560,100
2022-03-11	10.800	11.530	10.520	11.490	11.070	4,944,828
2022-03-10	11.030	11.110	10.830	10.890	10.492	2,892,200
2022-03-09	11.170	11.310	10.470	10.830	10.434	3,341,217
2022-03-08	11.580	11.580	11.060	11.130	10.723	4,146,900
2022-03-07	11.780	12.080	11.480	11.550	11.128	3,209,200
2022-03-04	11.870	11.920	11.660	11.770	11.340	2,855,100
2022-03-03	12.090	12.150	11.870	11.950	11.513	3,985,303
2022-03-02	11.860	12.200	11.780	12.090	11.648	4,480,901
2022-03-01	11.840	11.970	11.720	11.920	11.484	4,555,400
2022-02-28	11.850	11.860	11.510	11.750	11.320	4,214,901
2022-02-25	11.290	11.830	11.290	11.780	11.349	6,775,667
2022-02-24	11.410	11.740	11.080	11.160	10.752	4,804,512
2022-02-23	11.290	11.650	11.270	11.420	11.003	2,926,628
2022-02-22	11.330	11.430	11.140	11.270	10.858	3,287,100
2022-02-21	11.450	11.450	11.220	11.370	10.954	2,824,200
2022-02-18	11.410	11.490	11.330	11.420	11.003	2,548,913
2022-02-17	11.410	11.750	11.380	11.480	11.060	3,235,000
2022-02-16	11.510	11.540	11.340	11.460	11.041	2,427,100
2022-02-15	11.520	11.930	11.370	11.460	11.041	4,239,362
2022-02-14	11.140	11.640	11.010	11.520	11.099	4,382,783
2022-02-11	11.400	11.430	11.090	11.140	10.733	2,773,200
2022-02-10	11.330	11.460	11.190	11.460	11.041	2,591,600
2022-02-09	11.300	11.470	11.220	11.320	10.906	2,628,400

← NewerPage 19 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.