Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.840 | 10.220 | 9.840 | 10.190 | 9.817 | 4,676,656 |
| 2021-11-08 | 9.990 | 9.990 | 9.720 | 9.850 | 9.490 | 3,513,835 |
| 2021-11-05 | 9.940 | 10.250 | 9.810 | 9.820 | 9.461 | 5,506,625 |
| 2021-11-04 | 9.660 | 10.020 | 9.650 | 9.950 | 9.586 | 5,102,527 |
| 2021-11-03 | 9.540 | 9.840 | 9.400 | 9.730 | 9.374 | 5,513,115 |
| 2021-11-02 | 9.730 | 9.780 | 9.340 | 9.490 | 9.143 | 6,032,925 |
| 2021-11-01 | 9.740 | 10.050 | 9.700 | 9.740 | 9.384 | 6,337,682 |
| 2021-10-29 | 9.510 | 9.910 | 9.420 | 9.660 | 9.307 | 6,673,208 |
| 2021-10-28 | 10.170 | 10.240 | 9.510 | 9.640 | 9.288 | 6,776,498 |
| 2021-10-27 | 10.470 | 10.490 | 9.990 | 10.160 | 9.789 | 4,031,310 |
| 2021-10-26 | 10.690 | 10.790 | 10.420 | 10.540 | 10.155 | 3,774,114 |
| 2021-10-25 | 11.030 | 11.160 | 10.630 | 10.690 | 10.299 | 5,096,000 |
| 2021-10-22 | 11.600 | 11.630 | 10.890 | 10.930 | 10.530 | 5,647,429 |
| 2021-10-21 | 11.950 | 11.980 | 11.580 | 11.640 | 11.214 | 5,049,100 |
| 2021-10-20 | 12.440 | 12.450 | 11.840 | 11.950 | 11.513 | 6,822,966 |
| 2021-10-19 | 11.900 | 12.600 | 11.420 | 12.400 | 11.947 | 11,790,789 |
| 2021-10-18 | 10.510 | 11.530 | 10.440 | 11.530 | 11.109 | 3,755,902 |
| 2021-10-15 | 11.130 | 11.160 | 10.470 | 10.480 | 10.097 | 3,131,940 |
| 2021-10-14 | 10.970 | 11.240 | 10.880 | 11.130 | 10.723 | 1,827,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.