China Marine Information Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.250 | 31.500 | 30.070 | 31.320 | 30.565 | 13,366,007 |
| 2021-11-08 | 30.830 | 31.010 | 29.910 | 30.230 | 29.501 | 9,438,795 |
| 2021-11-05 | 31.100 | 31.500 | 30.440 | 30.970 | 30.224 | 11,539,838 |
| 2021-11-04 | 31.130 | 32.280 | 30.480 | 31.250 | 30.497 | 17,003,915 |
| 2021-11-03 | 30.000 | 31.640 | 29.580 | 31.010 | 30.263 | 25,110,472 |
| 2021-11-02 | 30.000 | 31.580 | 29.980 | 31.580 | 30.819 | 27,375,503 |
| 2021-11-01 | 26.390 | 28.710 | 26.300 | 28.710 | 28.018 | 8,578,094 |
| 2021-10-29 | 26.000 | 26.100 | 25.550 | 26.100 | 25.471 | 3,324,575 |
| 2021-10-28 | 25.920 | 26.140 | 25.500 | 25.590 | 24.973 | 2,184,132 |
| 2021-10-27 | 26.600 | 26.880 | 25.940 | 25.990 | 25.364 | 3,226,480 |
| 2021-10-26 | 26.670 | 26.760 | 26.220 | 26.400 | 25.764 | 2,207,400 |
| 2021-10-25 | 26.500 | 26.950 | 26.410 | 26.670 | 26.027 | 2,489,581 |
| 2021-10-22 | 26.340 | 26.630 | 26.150 | 26.450 | 25.813 | 1,914,684 |
| 2021-10-21 | 27.190 | 27.190 | 26.250 | 26.320 | 25.686 | 3,170,908 |
| 2021-10-20 | 26.990 | 27.250 | 26.730 | 27.070 | 26.418 | 2,537,470 |
| 2021-10-19 | 27.010 | 27.250 | 26.700 | 26.830 | 26.183 | 2,137,414 |
| 2021-10-18 | 26.710 | 27.370 | 26.710 | 27.110 | 26.457 | 2,641,804 |
| 2021-10-15 | 26.550 | 27.130 | 26.450 | 26.710 | 26.066 | 2,304,067 |
| 2021-10-14 | 26.400 | 26.940 | 26.240 | 26.570 | 25.930 | 2,313,983 |
← NewerPage 21 of 21 · 1,219 trading days
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.