Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.880	9.970	9.800	9.910	8.834	8,788,024
2024-01-18	9.980	10.000	9.660	9.880	8.808	19,680,061
2024-01-17	10.030	10.090	9.990	10.000	8.915	21,184,381
2024-01-16	10.000	10.060	9.950	10.060	8.968	15,030,590
2024-01-15	9.950	10.050	9.900	10.000	8.915	8,867,231
2024-01-12	9.910	10.080	9.860	9.980	8.897	10,221,620
2024-01-11	9.990	10.070	9.840	9.890	8.817	13,542,360
2024-01-10	10.060	10.230	9.980	10.000	8.915	22,709,471
2024-01-09	9.950	10.160	9.810	10.120	9.022	27,569,551
2024-01-08	9.990	10.050	9.860	9.960	8.879	25,196,641
2024-01-05	10.060	10.080	9.960	9.990	8.906	17,777,170
2024-01-04	10.100	10.150	9.970	10.100	9.004	22,510,039
2024-01-03	10.000	10.150	9.970	10.090	8.995	18,482,961
2024-01-02	9.750	10.060	9.720	10.050	8.959	25,607,051
2023-12-29	9.710	9.810	9.610	9.770	8.710	15,671,530
2023-12-28	9.960	9.970	9.730	9.770	8.710	14,556,380
2023-12-27	9.880	9.990	9.870	9.980	8.897	11,899,720
2023-12-26	9.840	9.960	9.830	9.920	8.843	10,252,730
2023-12-25	9.880	9.890	9.750	9.840	8.772	5,891,982
2023-12-22	9.940	9.990	9.850	9.910	8.834	9,004,713
2023-12-21	9.860	9.980	9.760	9.920	8.843	15,100,510
2023-12-20	9.780	10.010	9.780	9.920	8.843	17,161,840
2023-12-19	9.780	9.840	9.740	9.820	8.754	5,828,954
2023-12-18	9.740	9.850	9.720	9.820	8.754	8,460,397
2023-12-15	9.880	9.910	9.740	9.740	8.683	7,517,278
2023-12-14	9.900	9.940	9.790	9.910	8.834	7,990,729
2023-12-13	9.870	9.930	9.800	9.890	8.817	10,938,560
2023-12-12	9.980	9.990	9.760	9.880	8.808	18,878,830
2023-12-11	9.950	10.110	9.780	10.110	9.013	16,376,290
2023-12-08	9.770	10.000	9.730	9.950	8.870	14,097,670
2023-12-07	9.800	9.850	9.750	9.800	8.736	5,853,279
2023-12-06	9.830	9.840	9.620	9.800	8.736	11,366,930
2023-12-05	9.930	10.010	9.820	9.870	8.799	10,492,500
2023-12-04	9.740	9.920	9.700	9.910	8.834	12,007,410
2023-12-01	9.860	9.880	9.670	9.700	8.647	7,177,309
2023-11-30	9.860	9.900	9.760	9.850	8.781	7,841,176
2023-11-29	9.840	9.950	9.780	9.830	8.763	7,336,970
2023-11-28	9.780	9.890	9.710	9.840	8.772	8,965,070
2023-11-27	9.680	9.800	9.600	9.760	8.701	7,536,391
2023-11-24	9.650	9.720	9.590	9.650	8.603	5,161,700
2023-11-23	9.600	9.680	9.540	9.660	8.611	8,308,975
2023-11-22	9.500	9.650	9.460	9.570	8.531	7,100,135
2023-11-21	9.340	9.590	9.320	9.510	8.478	10,451,270
2023-11-20	9.270	9.470	9.220	9.350	8.335	14,639,900
2023-11-17	9.200	9.290	9.190	9.260	8.255	5,835,387
2023-11-16	9.060	9.280	9.060	9.250	8.246	10,699,290
2023-11-15	9.170	9.200	9.030	9.100	8.112	9,547,721
2023-11-14	9.310	9.310	9.070	9.150	8.157	8,205,979
2023-11-13	9.380	9.380	9.040	9.270	8.264	10,935,380
2023-11-10	9.270	9.500	9.210	9.340	8.326	8,436,501
2023-11-09	9.180	9.320	9.110	9.290	8.282	8,369,608
2023-11-08	9.160	9.250	9.100	9.180	8.184	7,991,402
2023-11-07	9.020	9.220	9.000	9.180	8.184	8,365,546
2023-11-06	9.210	9.250	8.940	9.030	8.050	14,318,220
2023-11-03	9.400	9.420	9.220	9.250	8.246	9,033,259
2023-11-02	9.240	9.500	9.200	9.390	8.371	11,682,250
2023-11-01	9.320	9.360	9.200	9.270	8.264	4,707,205
2023-10-31	9.300	9.370	9.190	9.330	8.317	7,385,035
2023-10-30	9.550	9.660	9.290	9.320	8.308	10,744,190
2023-10-27	9.600	9.800	9.550	9.560	8.522	5,003,670

← NewerPage 12 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.