Shanghai Kaichuang Marine International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.150 | 9.330 | 8.770 | 8.820 | 8.820 | 8,153,100 |
| 2026-10-21 | 9.060 | 9.470 | 9.010 | 9.150 | 9.150 | 9,698,130 |
| 2026-10-20 | 8.940 | 9.110 | 8.850 | 8.940 | 8.940 | 7,846,700 |
| 2026-10-19 | 9.220 | 9.280 | 8.750 | 8.850 | 8.850 | 13,034,175 |
| 2026-10-16 | 9.170 | 9.490 | 8.830 | 9.290 | 9.290 | 24,657,490 |
| 2026-10-15 | 9.800 | 9.890 | 9.180 | 9.180 | 9.180 | 21,654,300 |
| 2026-10-14 | 9.350 | 10.200 | 9.330 | 10.200 | 10.200 | 13,759,400 |
| 2026-10-13 | 9.090 | 9.320 | 8.900 | 9.270 | 9.270 | 3,664,400 |
| 2026-10-12 | 9.360 | 9.360 | 9.040 | 9.110 | 9.110 | 2,610,600 |
| 2026-10-09 | 9.230 | 9.360 | 9.000 | 9.360 | 9.360 | 3,033,800 |
| 2026-10-08 | 9.300 | 9.380 | 9.160 | 9.210 | 9.210 | 2,730,700 |
| 2026-09-30 | 9.340 | 9.360 | 9.200 | 9.250 | 9.250 | 2,096,100 |
| 2026-09-29 | 9.190 | 9.310 | 9.130 | 9.290 | 9.290 | 2,230,430 |
| 2026-09-28 | 9.270 | 9.300 | 9.130 | 9.230 | 9.230 | 2,573,383 |
| 2026-09-24 | 9.280 | 9.330 | 9.140 | 9.200 | 9.200 | 3,017,300 |
| 2026-09-23 | 9.380 | 9.380 | 9.230 | 9.270 | 9.270 | 2,700,700 |
| 2026-09-22 | 9.370 | 9.450 | 9.130 | 9.390 | 9.390 | 3,695,430 |
Page 1 of 1 · 17 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.