China Marine Information Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	32.180	32.270	30.810	32.250	31.473	4,355,438
2022-02-07	32.190	32.400	31.460	31.880	31.112	3,137,144
2022-01-28	32.410	32.410	31.200	31.870	31.102	3,574,828
2022-01-27	32.150	32.990	31.400	31.770	31.004	4,468,353
2022-01-26	32.110	33.150	32.100	32.420	31.639	3,681,872
2022-01-25	33.200	34.520	32.600	32.630	31.844	6,825,816
2022-01-24	32.600	33.440	32.320	32.980	32.185	2,667,700
2022-01-21	32.800	33.800	32.070	32.830	32.039	5,218,850
2022-01-20	33.660	33.660	32.500	32.710	31.922	4,804,600
2022-01-19	34.800	34.800	32.680	33.510	32.702	10,517,396
2022-01-18	34.980	35.490	34.340	34.850	34.010	3,969,324
2022-01-17	34.910	35.130	34.190	34.810	33.971	4,328,877
2022-01-14	34.160	34.990	34.040	34.830	33.991	5,922,373
2022-01-13	36.490	36.550	34.120	34.460	33.630	5,773,651
2022-01-12	35.300	36.380	34.840	36.200	35.328	5,457,818
2022-01-11	36.600	36.850	34.950	35.300	34.449	4,087,350
2022-01-10	35.510	37.470	34.000	36.710	35.825	8,036,781
2022-01-07	35.500	36.140	35.180	35.610	34.752	6,144,938
2022-01-06	35.980	36.120	35.310	35.550	34.693	7,313,705
2022-01-05	38.000	38.500	35.760	36.290	35.415	11,665,913
2022-01-04	40.440	40.780	38.000	38.150	37.231	11,125,386
2021-12-31	40.880	41.350	40.200	40.660	39.680	7,676,068
2021-12-30	40.100	41.880	39.000	41.450	40.451	13,868,271
2021-12-29	38.500	40.990	38.000	40.990	40.002	15,916,486
2021-12-28	38.020	38.300	37.180	37.260	36.362	5,381,300
2021-12-27	37.990	38.400	37.400	38.400	37.475	4,789,142
2021-12-24	37.550	39.800	37.540	37.990	37.074	7,428,484
2021-12-23	38.160	39.950	37.300	38.000	37.084	10,689,663
2021-12-22	37.850	38.700	36.890	38.480	37.553	8,544,850
2021-12-21	37.280	37.770	36.750	37.580	36.674	5,106,108
2021-12-20	37.890	38.200	36.910	37.420	36.518	7,384,125
2021-12-17	38.780	38.810	37.650	38.000	37.084	5,204,343
2021-12-16	38.410	39.280	37.790	38.630	37.699	5,926,550
2021-12-15	39.180	39.600	38.100	38.410	37.484	10,247,107
2021-12-14	40.000	41.480	39.480	39.680	38.724	7,968,199
2021-12-13	40.640	40.870	39.300	39.600	38.646	8,234,708
2021-12-10	40.100	41.190	38.350	41.000	40.012	12,022,308
2021-12-09	40.810	41.960	39.580	40.310	39.339	10,720,475
2021-12-08	39.400	42.060	39.010	41.200	40.207	14,086,120
2021-12-07	39.020	40.430	38.210	39.010	38.070	16,372,367
2021-12-06	37.140	40.880	36.780	39.500	38.548	28,632,494
2021-12-03	35.260	38.400	35.260	37.160	36.264	26,112,410
2021-12-02	33.590	36.260	33.420	36.260	35.386	17,239,308
2021-12-01	32.160	33.050	32.090	32.960	32.166	12,051,791
2021-11-30	32.060	32.750	31.660	32.200	31.424	10,194,000
2021-11-29	30.330	32.150	30.280	31.930	31.160	10,607,908
2021-11-26	30.500	31.500	30.300	30.800	30.058	5,318,817
2021-11-25	30.100	31.060	29.930	30.700	29.960	6,260,844
2021-11-24	31.420	31.900	30.300	30.350	29.619	8,367,053
2021-11-23	30.690	31.360	30.300	31.310	30.555	8,879,982
2021-11-22	30.750	30.800	30.110	30.700	29.960	5,679,337
2021-11-19	30.490	30.920	30.130	30.620	29.882	6,106,482
2021-11-18	30.010	30.960	29.900	30.510	29.775	6,982,949
2021-11-17	30.360	30.730	29.710	30.610	29.872	7,443,280
2021-11-16	31.750	31.770	30.320	30.380	29.648	11,230,235
2021-11-15	32.770	32.890	31.330	31.990	31.219	12,063,061
2021-11-12	31.200	32.610	31.020	32.610	31.824	15,878,363
2021-11-11	30.860	31.300	30.520	31.160	30.409	8,213,923
2021-11-10	31.600	31.900	30.820	31.170	30.419	10,059,537
2021-11-09	30.250	31.500	30.070	31.320	30.565	13,366,007

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.2470 CNY
2022-08-18	0.3590 CNY
2021-08-19	0.3160 CNY
2020-08-19	0.2730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.