Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.350	10.430	10.260	10.350	10.350	15,495,645
2026-10-15	10.380	10.480	10.230	10.370	10.370	18,194,137
2026-10-14	10.230	10.460	10.200	10.450	10.450	19,817,721
2026-10-13	10.280	10.290	10.180	10.220	10.220	10,748,833
2026-10-12	10.140	10.270	10.120	10.260	10.260	13,192,421
2026-10-09	10.200	10.280	10.040	10.100	10.100	18,417,879
2026-10-08	10.010	10.250	9.970	10.230	10.230	14,692,378
2026-09-30	10.000	10.140	9.980	10.050	10.050	8,614,456
2026-09-29	9.820	10.050	9.790	10.000	10.000	12,414,947
2026-09-28	9.820	9.910	9.780	9.850	9.850	7,833,429
2026-09-24	9.870	9.990	9.810	9.880	9.880	10,117,330
2026-09-23	9.780	9.890	9.740	9.860	9.860	8,000,590
2026-09-22	9.690	9.850	9.590	9.800	9.800	14,021,308
2026-09-21	9.900	9.920	9.690	9.700	9.700	14,479,097
2026-09-18	10.100	10.140	9.900	9.920	9.920	13,152,923
2026-09-17	10.020	10.240	9.950	10.170	10.170	17,892,480
2026-09-16	9.980	10.190	9.950	10.070	10.070	20,679,586
2026-09-15	9.820	10.090	9.790	10.000	10.000	19,799,135
2026-09-14	9.800	9.940	9.790	9.860	9.860	13,506,996
2026-09-11	9.730	9.820	9.670	9.800	9.800	12,091,341
2026-09-10	9.530	9.770	9.510	9.760	9.760	14,955,769
2026-09-09	9.600	9.710	9.480	9.560	9.560	15,804,517
2026-09-08	9.720	9.860	9.410	9.620	9.620	22,514,977
2026-09-07	9.770	9.820	9.650	9.780	9.780	16,418,303
2026-09-04	9.860	9.900	9.750	9.800	9.800	10,062,745
2026-09-03	9.900	9.980	9.850	9.860	9.860	10,440,651
2026-09-02	9.830	9.930	9.820	9.890	9.890	10,395,202
2026-09-01	9.820	9.950	9.770	9.890	9.890	15,206,346
2026-08-31	9.700	9.860	9.700	9.820	9.820	15,508,786
2026-08-28	9.620	9.830	9.590	9.760	9.760	12,842,787
2026-08-27	9.820	9.900	9.560	9.600	9.600	17,406,068
2026-08-26	9.690	9.880	9.650	9.810	9.810	19,794,996
2026-08-25	9.350	9.750	9.350	9.650	9.650	39,208,609
2026-08-24	9.170	9.310	9.160	9.290	9.290	17,055,705
2026-08-21	9.160	9.180	9.090	9.170	9.170	9,381,047
2026-08-20	9.210	9.210	9.050	9.170	9.170	17,556,787
2026-08-19	9.190	9.260	9.150	9.240	9.240	16,262,265
2026-08-18	9.140	9.250	9.120	9.190	9.190	17,165,859
2026-08-17	9.190	9.220	9.120	9.140	9.140	12,987,555
2026-08-14	9.220	9.240	9.150	9.200	9.200	9,102,230
2026-08-13	9.360	9.390	9.200	9.240	9.240	16,771,438
2026-08-12	9.380	9.380	9.300	9.360	9.360	9,946,082
2026-08-11	9.400	9.420	9.250	9.380	9.380	19,133,324
2026-08-10	9.440	9.480	9.380	9.430	9.430	18,018,752
2026-08-07	9.520	9.550	9.390	9.440	9.440	11,645,077
2026-08-06	9.570	9.590	9.430	9.520	9.520	11,625,125
2026-08-05	9.760	9.820	9.560	9.580	9.580	16,898,629
2026-08-04	10.050	10.090	9.770	9.780	9.780	19,631,414
2026-08-03	10.040	10.170	9.900	10.040	10.040	17,239,064
2026-07-31	10.110	10.200	9.900	10.110	10.110	27,240,783
2026-07-30	10.550	10.710	10.500	10.700	10.327	19,257,176
2026-07-29	10.490	10.590	10.400	10.560	10.192	18,881,324
2026-07-28	10.290	10.650	10.170	10.500	10.134	20,563,715
2026-07-27	10.120	10.350	10.110	10.290	9.931	11,996,779
2026-07-24	10.260	10.400	10.140	10.170	9.816	11,953,432
2026-07-23	10.110	10.270	10.080	10.260	9.902	9,882,194
2026-07-22	10.210	10.240	10.000	10.180	9.825	12,885,581
2026-07-21	10.180	10.350	10.110	10.300	9.941	19,688,223
2026-07-20	9.830	10.190	9.770	10.190	9.835	18,189,164
2026-07-17	9.790	9.990	9.760	9.880	9.536	10,751,214

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.3730 CNY
2025-07-31	0.4170 CNY
2024-07-30	0.5310 CNY
2023-07-18	0.4140 CNY
2022-07-05	0.3460 CNY
2021-06-25	0.1770 CNY
2020-08-24	0.2800 CNY
2019-07-12	0.2540 CNY

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