Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.100	12.280	11.980	12.150	10.831	22,149,561
2024-07-22	12.110	12.180	11.810	12.140	10.822	18,376,650
2024-07-19	12.300	12.390	11.950	12.160	10.840	25,195,760
2024-07-18	11.790	12.350	11.690	12.320	10.983	32,761,570
2024-07-17	11.830	11.940	11.780	11.790	10.510	20,400,020
2024-07-16	11.970	12.030	11.750	11.870	10.582	17,196,289
2024-07-15	11.690	12.020	11.630	11.970	10.671	23,948,070
2024-07-12	11.650	11.770	11.580	11.720	10.448	19,755,150
2024-07-11	11.760	11.810	11.580	11.650	10.385	15,575,490
2024-07-10	12.040	12.110	11.720	11.760	10.484	19,010,039
2024-07-09	12.050	12.100	11.910	12.080	10.769	15,148,930
2024-07-08	12.030	12.150	11.980	12.010	10.706	9,750,937
2024-07-05	12.020	12.090	11.850	12.050	10.742	15,395,480
2024-07-04	12.010	12.180	11.980	12.010	10.706	13,462,560
2024-07-03	12.140	12.320	11.990	12.040	10.733	18,817,260
2024-07-02	12.110	12.270	12.010	12.170	10.849	20,102,920
2024-07-01	11.850	12.170	11.820	12.110	10.796	18,799,270
2024-06-28	11.650	11.950	11.610	11.860	10.573	16,165,400
2024-06-27	11.500	11.740	11.410	11.690	10.421	22,702,609
2024-06-26	11.640	11.720	11.430	11.530	10.278	15,407,320
2024-06-25	11.500	11.700	11.480	11.640	10.377	20,289,910
2024-06-24	11.620	11.690	11.470	11.510	10.261	23,421,420
2024-06-21	11.400	11.930	11.310	11.720	10.448	48,100,922
2024-06-20	11.410	11.490	11.270	11.410	10.172	30,773,520
2024-06-19	11.590	11.730	11.310	11.410	10.172	29,740,109
2024-06-18	11.360	11.640	11.260	11.610	10.350	27,867,680
2024-06-17	11.300	11.520	11.240	11.370	10.136	46,030,207
2024-06-14	12.040	12.140	11.180	11.250	10.029	104,625,297
2024-06-13	12.180	12.350	11.930	11.970	10.671	31,081,439
2024-06-12	11.890	12.270	11.760	12.180	10.858	35,891,660
2024-06-11	11.980	12.190	11.830	11.860	10.573	34,618,566
2024-06-07	11.870	12.020	11.550	11.990	10.689	31,596,230
2024-06-06	11.910	11.960	11.770	11.840	10.555	22,897,029
2024-06-05	11.750	11.960	11.670	11.900	10.608	16,457,010
2024-06-04	11.690	11.820	11.580	11.800	10.519	22,273,930
2024-06-03	11.870	11.880	11.560	11.670	10.403	25,215,730
2024-05-31	11.700	11.760	11.600	11.750	10.475	21,859,711
2024-05-30	11.720	11.800	11.580	11.650	10.385	15,097,810
2024-05-29	11.660	11.890	11.650	11.720	10.448	14,642,340
2024-05-28	11.620	11.830	11.590	11.710	10.439	15,805,660
2024-05-27	11.430	11.630	11.360	11.600	10.341	17,667,000
2024-05-24	11.290	11.490	11.270	11.360	10.127	12,354,580
2024-05-23	11.340	11.480	11.280	11.340	10.109	14,327,330
2024-05-22	11.550	11.630	11.300	11.350	10.118	21,609,279
2024-05-21	11.430	11.550	11.370	11.530	10.278	16,253,000
2024-05-20	11.370	11.510	11.290	11.430	10.189	20,052,770
2024-05-17	11.240	11.370	11.140	11.370	10.136	16,060,400
2024-05-16	11.270	11.340	11.170	11.230	10.011	21,927,770
2024-05-15	11.250	11.350	11.070	11.310	10.082	25,811,289
2024-05-14	11.470	11.600	11.280	11.310	10.082	29,148,211
2024-05-13	11.400	11.600	11.270	11.520	10.270	30,031,490
2024-05-10	11.500	11.520	11.340	11.410	10.172	22,021,699
2024-05-09	11.430	11.600	11.350	11.500	10.252	19,672,680
2024-05-08	11.270	11.480	11.230	11.430	10.189	24,374,420
2024-05-07	11.240	11.320	11.090	11.270	10.047	31,322,580
2024-05-06	11.100	11.350	10.870	11.340	10.109	41,137,859
2024-04-30	10.790	11.190	10.770	11.080	9.877	42,825,680
2024-04-29	11.200	11.240	10.630	10.920	9.735	82,859,031
2024-04-26	11.740	11.780	11.350	11.460	10.216	50,022,633
2024-04-25	11.810	11.860	11.640	11.760	10.484	15,287,220

← NewerPage 10 of 21 · 1,215 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.