Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.300	9.680	9.260	9.600	8.558	8,823,141
2023-10-25	9.430	9.460	9.180	9.340	8.326	10,184,490
2023-10-24	9.350	9.500	9.150	9.450	8.424	9,997,644
2023-10-23	9.250	9.440	9.200	9.300	8.291	8,791,673
2023-10-20	9.490	9.500	9.200	9.280	8.273	7,261,345
2023-10-19	9.670	9.720	9.320	9.430	8.406	9,375,707
2023-10-18	9.800	9.820	9.660	9.690	8.638	3,970,895
2023-10-17	9.670	9.860	9.630	9.830	8.763	9,938,442
2023-10-16	9.510	9.710	9.480	9.690	8.638	6,591,020
2023-10-13	9.550	9.560	9.460	9.520	8.487	4,953,205
2023-10-12	9.500	9.670	9.500	9.590	8.549	8,394,918
2023-10-11	9.550	9.620	9.480	9.490	8.460	5,223,868
2023-10-10	9.670	9.790	9.530	9.550	8.513	5,897,549
2023-10-09	9.650	9.800	9.450	9.680	8.629	6,997,079
2023-09-28	9.600	9.720	9.500	9.650	8.603	6,455,956
2023-09-27	9.790	9.800	9.580	9.590	8.549	6,296,286
2023-09-26	9.890	9.960	9.720	9.780	8.718	7,250,937
2023-09-25	9.680	9.930	9.650	9.890	8.817	10,330,910
2023-09-22	9.790	9.830	9.650	9.680	8.629	7,477,886
2023-09-21	9.790	9.840	9.730	9.780	8.718	5,124,734
2023-09-20	9.800	9.850	9.720	9.810	8.745	4,603,492
2023-09-19	9.780	9.900	9.730	9.840	8.772	10,253,030
2023-09-18	9.860	10.030	9.690	9.790	8.727	15,278,580
2023-09-15	10.160	10.160	9.850	9.890	8.817	13,100,260
2023-09-14	10.100	10.220	9.950	10.160	9.057	16,587,119
2023-09-13	10.030	10.290	9.950	10.270	9.155	9,643,127
2023-09-12	10.010	10.100	9.930	10.030	8.941	4,984,954
2023-09-11	9.970	10.000	9.880	9.980	8.897	3,924,874
2023-09-08	9.970	10.050	9.880	9.960	8.879	6,322,720
2023-09-07	9.790	10.080	9.720	9.960	8.879	8,365,842
2023-09-06	9.920	9.920	9.720	9.790	8.727	5,472,044
2023-09-05	9.830	9.950	9.750	9.890	8.817	7,495,112
2023-09-04	9.820	9.900	9.650	9.840	8.772	11,139,560
2023-09-01	9.700	9.850	9.610	9.850	8.781	8,383,528
2023-08-31	9.330	9.780	9.300	9.710	8.656	16,526,230
2023-08-30	9.280	9.420	9.260	9.350	8.335	10,162,310
2023-08-29	9.390	9.430	9.200	9.280	8.273	12,648,960
2023-08-28	9.800	9.970	9.300	9.390	8.371	16,416,689
2023-08-25	9.440	9.630	9.360	9.540	8.505	11,891,320
2023-08-24	9.620	9.730	9.350	9.400	8.380	11,909,680
2023-08-23	9.630	9.740	9.510	9.630	8.585	10,508,070
2023-08-22	9.650	9.730	9.540	9.650	8.603	13,659,220
2023-08-21	9.540	9.950	9.530	9.680	8.629	25,429,010
2023-08-18	9.370	9.630	9.330	9.540	8.505	14,504,970
2023-08-17	9.340	9.480	9.120	9.370	8.353	12,269,730
2023-08-16	9.480	9.490	9.250	9.400	8.380	12,938,110
2023-08-15	9.290	9.540	9.190	9.520	8.487	20,619,510
2023-08-14	9.040	9.250	9.010	9.220	8.219	6,887,307
2023-08-11	9.170	9.310	9.070	9.080	8.094	7,257,134
2023-08-10	9.050	9.190	9.000	9.170	8.175	5,197,500
2023-08-09	9.050	9.090	8.940	9.060	8.077	5,060,444
2023-08-08	8.940	9.060	8.870	9.050	8.068	3,909,083
2023-08-07	9.030	9.050	8.890	8.940	7.970	5,402,970
2023-08-04	9.210	9.250	8.940	9.020	8.041	8,239,526
2023-08-03	9.160	9.220	9.100	9.210	8.210	3,944,391
2023-08-02	9.180	9.240	9.130	9.160	8.166	4,958,944
2023-08-01	9.200	9.300	9.150	9.180	8.184	5,613,601
2023-07-31	9.190	9.270	9.160	9.180	8.184	5,508,820
2023-07-28	9.090	9.330	9.090	9.190	8.192	5,297,407
2023-07-27	9.090	9.200	9.040	9.100	8.112	3,902,631

← NewerPage 13 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.