Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.140	9.150	9.040	9.100	8.112	4,712,816
2023-07-25	9.100	9.150	9.000	9.150	8.157	5,485,833
2023-07-24	9.020	9.120	9.000	9.060	8.077	4,021,174
2023-07-21	9.060	9.120	9.000	9.030	8.050	4,634,464
2023-07-20	9.180	9.280	9.040	9.060	8.077	5,341,229
2023-07-19	9.200	9.210	9.110	9.170	8.175	4,312,895
2023-07-18	9.410	9.420	9.080	9.170	8.175	7,008,815
2023-07-17	9.630	9.750	9.530	9.720	8.296	5,186,265
2023-07-14	9.650	9.680	9.570	9.630	8.219	3,731,959
2023-07-13	9.420	9.670	9.410	9.650	8.236	6,163,693
2023-07-12	9.600	9.600	9.370	9.430	8.048	5,777,878
2023-07-11	9.510	9.640	9.420	9.600	8.193	5,380,612
2023-07-10	9.430	9.530	9.270	9.510	8.117	6,064,372
2023-07-07	9.330	9.470	9.270	9.450	8.065	5,464,535
2023-07-06	9.350	9.390	9.260	9.290	7.929	3,208,370
2023-07-05	9.320	9.470	9.310	9.390	8.014	4,566,615
2023-07-04	9.480	9.530	9.320	9.340	7.972	4,286,843
2023-07-03	9.630	9.660	9.450	9.480	8.091	5,966,600
2023-06-30	9.650	9.680	9.540	9.600	8.193	5,961,699
2023-06-29	9.480	9.620	9.390	9.600	8.193	6,393,757
2023-06-28	9.350	9.580	9.260	9.490	8.100	8,830,025
2023-06-27	8.990	9.390	8.850	9.350	7.980	9,514,299
2023-06-26	9.110	9.110	8.820	8.930	7.622	8,425,476
2023-06-21	8.850	9.190	8.780	9.100	7.767	10,265,650
2023-06-20	9.030	9.050	8.860	8.880	7.579	5,658,609
2023-06-19	9.180	9.180	8.960	9.060	7.733	5,790,460
2023-06-16	9.410	9.450	9.170	9.190	7.844	10,861,910
2023-06-15	9.540	9.540	9.380	9.410	8.031	5,390,504
2023-06-14	9.400	9.710	9.400	9.470	8.083	6,426,039
2023-06-13	9.400	9.470	9.300	9.450	8.065	6,540,961
2023-06-12	9.390	9.430	9.210	9.370	7.997	8,488,987
2023-06-09	9.500	9.540	9.310	9.390	8.014	7,465,233
2023-06-08	9.400	9.810	9.400	9.550	8.151	11,822,490
2023-06-07	9.100	9.510	9.050	9.480	8.091	13,369,120
2023-06-06	9.150	9.390	9.020	9.080	7.750	7,938,401
2023-06-05	9.170	9.210	9.080	9.160	7.818	4,289,711
2023-06-02	9.250	9.280	9.030	9.130	7.792	7,542,052
2023-06-01	9.380	9.470	9.130	9.210	7.861	10,262,210
2023-05-31	9.390	9.430	9.270	9.420	8.040	7,253,782
2023-05-30	9.200	9.350	9.130	9.350	7.980	8,511,709
2023-05-29	9.010	9.300	9.010	9.250	7.895	9,498,793
2023-05-26	8.800	9.060	8.730	9.050	7.724	9,524,248
2023-05-25	8.540	8.850	8.470	8.830	7.536	11,912,270
2023-05-24	8.840	8.850	8.530	8.540	7.289	11,507,290
2023-05-23	8.930	9.030	8.880	8.880	7.579	5,066,080
2023-05-22	8.920	9.020	8.880	9.000	7.681	5,108,048
2023-05-19	9.000	9.070	8.900	8.950	7.639	5,670,870
2023-05-18	9.080	9.150	8.910	9.050	7.724	7,857,867
2023-05-17	9.110	9.120	8.780	9.090	7.758	10,554,110
2023-05-16	9.300	9.420	9.100	9.190	7.844	9,828,463
2023-05-15	9.070	9.350	8.960	9.300	7.937	19,814,260
2023-05-12	8.850	9.350	8.780	9.030	7.707	19,616,100
2023-05-11	9.000	9.050	8.830	8.870	7.570	12,833,580
2023-05-10	9.110	9.330	8.920	9.010	7.690	23,037,000
2023-05-09	10.150	10.470	9.120	9.170	7.826	43,811,246
2023-05-08	9.350	9.900	9.350	9.900	8.450	34,590,246
2023-05-05	9.520	9.640	9.230	9.280	7.920	20,037,891
2023-05-04	9.280	9.680	9.160	9.530	8.134	27,583,631
2023-04-28	9.090	9.210	9.080	9.180	7.835	18,025,520
2023-04-27	9.100	9.250	9.020	9.080	7.750	10,219,830

← NewerPage 14 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.