Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.730	11.890	11.700	11.800	10.519	16,912,430
2024-04-23	11.690	11.830	11.570	11.690	10.421	19,535,039
2024-04-22	11.940	12.110	11.680	11.740	10.466	20,132,400
2024-04-19	11.810	12.080	11.660	11.960	10.662	27,297,570
2024-04-18	12.260	12.350	11.770	11.860	10.573	38,871,441
2024-04-17	11.920	12.250	11.800	12.250	10.920	24,553,029
2024-04-16	12.030	12.190	11.810	11.950	10.653	25,824,430
2024-04-15	11.750	12.200	11.740	12.030	10.724	23,344,891
2024-04-12	11.750	11.900	11.660	11.730	10.457	15,398,310
2024-04-11	11.540	11.810	11.540	11.750	10.475	17,766,439
2024-04-10	11.460	11.700	11.420	11.600	10.341	23,625,279
2024-04-09	11.400	11.570	11.340	11.510	10.261	29,024,150
2024-04-08	11.230	11.550	11.160	11.400	10.163	29,203,711
2024-04-03	11.500	11.580	11.000	11.280	10.056	39,397,141
2024-04-02	11.090	11.300	11.080	11.290	10.065	25,387,920
2024-04-01	11.380	11.430	11.060	11.090	9.886	42,244,320
2024-03-29	11.210	11.400	11.130	11.300	10.073	30,262,330
2024-03-28	11.250	11.270	11.070	11.210	9.993	19,191,881
2024-03-27	11.290	11.360	11.070	11.240	10.020	22,323,270
2024-03-26	11.250	11.330	11.130	11.250	10.029	25,738,641
2024-03-25	10.810	11.320	10.810	11.180	9.966	40,209,879
2024-03-22	10.780	10.950	10.670	10.890	9.708	25,751,100
2024-03-21	10.770	10.930	10.710	10.820	9.646	18,717,131
2024-03-20	10.510	10.860	10.470	10.760	9.592	30,830,590
2024-03-19	10.510	10.590	10.380	10.550	9.405	26,036,830
2024-03-18	10.510	10.620	10.490	10.510	9.369	29,678,830
2024-03-15	10.550	10.700	10.530	10.540	9.396	31,248,119
2024-03-14	10.430	10.590	10.350	10.540	9.396	33,497,281
2024-03-13	10.370	10.570	10.260	10.480	9.342	44,687,871
2024-03-12	10.810	10.840	10.300	10.370	9.244	63,295,648
2024-03-11	11.090	11.160	10.750	10.840	9.663	40,040,961
2024-03-08	10.860	11.220	10.730	11.130	9.922	45,767,406
2024-03-07	10.700	10.960	10.700	10.870	9.690	51,836,910
2024-03-06	10.890	10.910	10.660	10.690	9.530	58,182,398
2024-03-05	10.640	11.100	10.610	11.010	9.815	52,075,848
2024-03-04	10.500	10.740	10.380	10.710	9.548	37,129,762
2024-03-01	10.510	10.650	10.470	10.560	9.414	25,727,779
2024-02-29	10.550	10.630	10.430	10.550	9.405	46,770,770
2024-02-28	10.490	10.860	10.420	10.600	9.449	46,733,840
2024-02-27	10.280	10.620	10.200	10.570	9.423	64,213,941
2024-02-26	10.880	10.900	10.230	10.370	9.244	73,167,211
2024-02-23	10.910	11.060	10.840	10.940	9.753	35,170,672
2024-02-22	10.820	10.920	10.680	10.870	9.690	30,183,539
2024-02-21	11.050	11.250	10.770	10.830	9.654	43,435,781
2024-02-20	10.550	11.220	10.500	11.170	9.958	47,889,910
2024-02-19	10.220	10.720	10.190	10.620	9.467	55,096,078
2024-02-08	10.180	10.230	9.730	10.190	9.084	41,488,152
2024-02-07	10.520	10.570	10.040	10.220	9.111	59,501,207
2024-02-06	10.380	10.830	10.360	10.690	9.530	48,831,129
2024-02-05	10.180	10.650	10.170	10.480	9.342	52,048,047
2024-02-02	10.190	10.320	10.170	10.220	9.111	38,440,512
2024-02-01	10.280	10.360	10.150	10.210	9.102	42,623,969
2024-01-31	10.180	10.650	10.150	10.570	9.423	47,621,660
2024-01-30	10.210	10.340	10.090	10.200	9.093	46,703,406
2024-01-29	10.110	10.600	10.110	10.440	9.307	41,702,578
2024-01-26	9.980	10.220	9.970	10.160	9.057	22,618,779
2024-01-25	9.810	10.020	9.780	9.970	8.888	15,441,520
2024-01-24	9.700	9.870	9.640	9.870	8.799	16,744,910
2024-01-23	9.570	9.720	9.450	9.700	8.647	11,383,250
2024-01-22	9.860	9.870	9.520	9.530	8.496	13,691,740

← NewerPage 11 of 21 · 1,212 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.