Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.180	9.220	8.950	9.160	7.818	8,891,609
2023-04-25	8.990	9.300	8.980	9.150	7.809	13,230,170
2023-04-24	9.010	9.050	8.910	9.010	7.690	7,329,826
2023-04-21	9.000	9.250	8.950	9.010	7.690	8,920,583
2023-04-20	9.030	9.080	8.900	9.000	7.681	3,683,406
2023-04-19	8.920	9.140	8.860	9.050	7.724	6,148,374
2023-04-18	8.970	9.000	8.890	8.920	7.613	3,126,216
2023-04-17	8.840	9.020	8.800	8.950	7.639	6,071,645
2023-04-14	8.850	8.880	8.710	8.850	7.553	3,715,087
2023-04-13	8.850	8.970	8.740	8.830	7.536	4,314,008
2023-04-12	8.750	8.850	8.690	8.840	7.545	5,087,210
2023-04-11	8.720	8.770	8.680	8.720	7.442	5,910,902
2023-04-10	8.810	8.830	8.680	8.770	7.485	4,149,957
2023-04-07	8.940	8.940	8.760	8.800	7.511	4,603,156
2023-04-06	8.840	9.050	8.760	8.950	7.639	7,479,104
2023-04-04	8.670	8.880	8.500	8.710	7.434	7,376,035
2023-04-03	8.460	8.570	8.460	8.550	7.297	3,926,236
2023-03-31	8.490	8.570	8.450	8.470	7.229	3,189,355
2023-03-30	8.420	8.580	8.420	8.500	7.255	4,373,574
2023-03-29	8.600	8.610	8.380	8.400	7.169	5,187,831
2023-03-28	8.530	8.670	8.480	8.620	7.357	4,022,701
2023-03-27	8.540	8.600	8.340	8.530	7.280	6,051,294
2023-03-24	8.580	8.700	8.540	8.580	7.323	5,146,735
2023-03-23	8.630	8.630	8.500	8.570	7.314	3,510,287
2023-03-22	8.610	8.670	8.530	8.640	7.374	4,524,210
2023-03-21	8.700	8.730	8.580	8.610	7.349	4,571,955
2023-03-20	8.730	8.980	8.610	8.630	7.366	6,845,338
2023-03-17	8.680	8.800	8.630	8.750	7.468	4,502,353
2023-03-16	8.650	8.750	8.580	8.650	7.383	4,008,173
2023-03-15	8.560	8.730	8.500	8.690	7.417	5,079,725
2023-03-14	8.510	8.830	8.500	8.530	7.280	7,857,571
2023-03-13	8.420	8.530	8.390	8.490	7.246	7,894,389
2023-03-10	8.480	8.530	8.380	8.410	7.178	4,016,550
2023-03-09	8.530	8.580	8.450	8.530	7.280	3,402,149
2023-03-08	8.460	8.600	8.420	8.520	7.272	3,745,501
2023-03-07	8.560	8.720	8.410	8.460	7.221	5,566,286
2023-03-06	8.560	8.670	8.510	8.580	7.323	5,450,409
2023-03-03	8.530	8.550	8.410	8.470	7.229	5,784,706
2023-03-02	8.460	8.660	8.410	8.540	7.289	7,859,198
2023-03-01	8.270	8.510	8.240	8.470	7.229	12,915,400
2023-02-28	8.180	8.300	8.140	8.280	7.067	4,111,471
2023-02-27	8.130	8.260	8.120	8.170	6.973	3,236,305
2023-02-24	8.210	8.210	8.080	8.160	6.964	3,377,155
2023-02-23	8.170	8.250	8.070	8.220	7.016	4,440,252
2023-02-22	8.070	8.180	8.050	8.120	6.930	3,050,667
2023-02-21	8.120	8.160	8.040	8.080	6.896	2,825,795
2023-02-20	7.980	8.130	7.950	8.120	6.930	5,882,118
2023-02-17	7.910	7.970	7.880	7.910	6.751	3,731,179
2023-02-16	8.010	8.050	7.860	7.910	6.751	5,027,148
2023-02-15	7.990	8.040	7.950	8.010	6.836	2,684,110
2023-02-14	8.040	8.060	7.970	8.000	6.828	2,563,517
2023-02-13	8.010	8.090	7.960	8.030	6.854	5,064,414
2023-02-10	7.910	8.010	7.890	8.010	6.836	4,383,829
2023-02-09	7.950	7.970	7.880	7.910	6.751	5,871,093
2023-02-08	7.930	7.930	7.850	7.910	6.751	4,267,408
2023-02-07	7.750	7.940	7.750	7.910	6.751	7,580,792
2023-02-06	7.780	7.840	7.720	7.770	6.632	6,423,274
2023-02-03	7.800	7.850	7.760	7.800	6.657	4,949,478
2023-02-02	7.920	7.970	7.790	7.830	6.683	4,051,757
2023-02-01	7.900	7.910	7.820	7.890	6.734	3,428,432

← NewerPage 15 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.