Shanghai Kaichuang Marine International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.810	11.370	10.730	11.340	10.925	3,968,400
2022-02-07	10.580	10.840	10.420	10.750	10.357	2,669,600
2022-01-28	10.280	10.570	10.200	10.410	10.029	2,069,400
2022-01-27	10.620	10.630	10.220	10.220	9.846	2,387,000
2022-01-26	10.400	10.640	10.360	10.580	10.193	2,363,000
2022-01-25	11.090	11.090	10.350	10.380	10.001	4,196,401
2022-01-24	11.340	11.420	11.000	11.030	10.627	4,708,338
2022-01-21	11.090	11.750	11.040	11.430	11.012	7,498,301
2022-01-20	11.400	12.560	11.320	11.540	11.118	10,376,830
2022-01-19	11.180	11.620	11.040	11.420	11.003	4,218,900
2022-01-18	11.790	11.820	11.100	11.140	10.733	5,754,600
2022-01-17	12.070	12.170	11.590	11.770	11.340	5,707,268
2022-01-14	12.100	12.730	11.980	12.040	11.600	7,621,759
2022-01-13	12.280	12.290	11.940	12.000	11.561	3,667,782
2022-01-12	11.720	12.330	11.630	12.240	11.793	5,568,808
2022-01-11	11.750	11.870	11.600	11.650	11.224	2,946,100
2022-01-10	11.410	11.830	11.380	11.720	11.292	3,459,800
2022-01-07	11.940	12.020	11.450	11.490	11.070	5,292,438
2022-01-06	11.930	12.070	11.800	11.900	11.465	3,199,400
2022-01-05	11.900	12.150	11.780	11.910	11.475	5,378,903
2022-01-04	11.600	12.100	11.480	12.030	11.590	8,258,372
2021-12-31	11.290	11.640	11.220	11.520	11.099	4,629,994
2021-12-30	11.150	11.340	11.040	11.280	10.868	4,369,959
2021-12-29	11.080	11.180	10.900	11.110	10.704	3,500,500
2021-12-28	11.120	11.160	10.960	11.060	10.656	2,752,900
2021-12-27	10.820	11.180	10.810	11.140	10.733	4,283,799
2021-12-24	10.910	11.020	10.790	10.820	10.424	3,509,018
2021-12-23	10.910	11.250	10.870	10.920	10.521	4,382,349
2021-12-22	11.070	11.170	10.900	10.970	10.569	3,163,597
2021-12-21	10.870	11.080	10.790	11.070	10.665	5,190,069
2021-12-20	10.630	11.050	10.610	10.980	10.579	9,290,820
2021-12-17	10.500	10.540	10.400	10.410	10.029	2,809,258
2021-12-16	10.360	10.510	10.250	10.500	10.116	2,820,017
2021-12-15	10.390	10.440	10.290	10.330	9.952	2,130,229
2021-12-14	10.420	10.420	10.300	10.350	9.972	2,441,600
2021-12-13	10.380	10.560	10.300	10.450	10.068	3,452,949
2021-12-10	10.390	10.560	10.320	10.430	10.049	2,938,511
2021-12-09	10.400	10.430	10.300	10.350	9.972	3,606,600
2021-12-08	10.210	10.460	10.090	10.430	10.049	4,587,448
2021-12-07	9.950	10.200	9.930	10.200	9.827	3,779,351
2021-12-06	10.190	10.190	9.910	9.940	9.577	2,826,100
2021-12-03	10.060	10.200	10.000	10.140	9.769	1,986,466
2021-12-02	10.090	10.180	10.010	10.050	9.683	1,851,900
2021-12-01	9.980	10.140	9.900	10.140	9.769	2,302,014
2021-11-30	9.900	10.040	9.880	10.040	9.673	2,196,501
2021-11-29	9.970	9.970	9.830	9.890	9.528	2,500,143
2021-11-26	10.250	10.270	10.040	10.050	9.683	2,482,400
2021-11-25	10.260	10.360	10.220	10.240	9.866	1,730,201
2021-11-24	10.360	10.390	10.210	10.300	9.923	2,069,801
2021-11-23	10.400	10.410	10.270	10.340	9.962	2,144,801
2021-11-22	10.290	10.390	10.190	10.350	9.972	2,149,500
2021-11-19	10.340	10.390	10.140	10.310	9.933	2,118,269
2021-11-18	10.360	10.500	10.240	10.400	10.020	2,722,503
2021-11-17	10.310	10.430	10.200	10.380	10.001	2,698,257
2021-11-16	10.510	10.640	10.310	10.350	9.972	3,044,000
2021-11-15	10.590	10.860	10.440	10.460	10.078	4,625,411
2021-11-12	10.240	10.550	10.180	10.500	10.116	4,236,649
2021-11-11	10.210	10.420	10.100	10.160	9.789	4,357,655
2021-11-10	10.180	10.320	10.020	10.200	9.827	3,779,659
2021-11-09	9.840	10.220	9.840	10.190	9.817	4,676,656

← NewerPage 20 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.