Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.880	7.910	7.840	7.880	6.725	2,549,402
2023-01-30	7.850	7.960	7.810	7.880	6.725	5,885,416
2023-01-20	7.750	7.800	7.740	7.790	6.649	2,277,355
2023-01-19	7.740	7.780	7.700	7.770	6.632	2,840,428
2023-01-18	7.750	7.760	7.690	7.750	6.615	2,046,989
2023-01-17	7.720	7.760	7.670	7.740	6.606	3,015,190
2023-01-16	7.680	7.730	7.600	7.700	6.572	4,197,802
2023-01-13	7.580	7.650	7.580	7.640	6.521	3,022,107
2023-01-12	7.560	7.590	7.540	7.580	6.469	2,332,948
2023-01-11	7.550	7.650	7.520	7.570	6.461	3,000,096
2023-01-10	7.660	7.670	7.520	7.560	6.452	5,730,808
2023-01-09	7.670	7.720	7.620	7.680	6.555	4,640,844
2023-01-06	7.730	7.790	7.640	7.660	6.538	3,888,318
2023-01-05	7.800	7.810	7.730	7.750	6.615	3,345,518
2023-01-04	7.750	7.840	7.730	7.790	6.649	4,429,724
2023-01-03	7.770	7.870	7.740	7.770	6.632	5,234,656
2022-12-30	7.650	7.800	7.600	7.770	6.632	4,057,270
2022-12-29	7.730	7.730	7.590	7.630	6.512	3,166,214
2022-12-28	7.740	7.880	7.700	7.710	6.580	3,516,840
2022-12-27	7.730	7.880	7.710	7.770	6.632	4,094,062
2022-12-26	7.630	7.720	7.550	7.700	6.572	3,635,014
2022-12-23	7.600	7.660	7.530	7.570	6.461	3,601,856
2022-12-22	7.760	7.790	7.600	7.620	6.504	3,470,535
2022-12-21	7.670	7.880	7.620	7.690	6.563	4,604,887
2022-12-20	7.760	7.810	7.620	7.620	6.504	5,427,283
2022-12-19	7.960	8.030	7.750	7.770	6.632	5,324,604
2022-12-16	7.840	8.020	7.800	8.000	6.828	5,589,730
2022-12-15	8.000	8.010	7.860	7.870	6.717	4,788,499
2022-12-14	8.100	8.100	7.900	7.920	6.760	5,342,465
2022-12-13	7.990	8.220	7.920	8.070	6.888	8,213,724
2022-12-12	8.080	8.080	7.920	7.940	6.777	7,208,695
2022-12-09	8.230	8.230	8.080	8.080	6.896	16,712,779
2022-12-08	8.290	8.360	8.090	8.220	7.016	14,426,030
2022-12-07	8.230	8.360	8.140	8.270	7.058	10,708,400
2022-12-06	8.160	8.240	8.060	8.150	6.956	7,481,895
2022-12-05	7.750	8.300	7.730	8.180	6.982	18,891,980
2022-12-02	7.810	7.810	7.660	7.680	6.555	7,177,469
2022-12-01	7.930	7.980	7.800	7.810	6.666	7,125,973
2022-11-30	7.960	7.980	7.830	7.860	6.708	7,560,196
2022-11-29	7.970	8.010	7.890	7.960	6.794	6,307,978
2022-11-28	8.010	8.020	7.830	7.950	6.785	5,646,468
2022-11-25	7.880	8.110	7.880	8.060	6.879	6,509,588
2022-11-24	8.000	8.060	7.840	7.900	6.743	4,839,124
2022-11-23	8.010	8.130	8.000	8.030	6.854	4,679,771
2022-11-22	7.900	8.150	7.890	8.060	6.879	5,792,272
2022-11-21	7.830	7.950	7.730	7.920	6.760	3,843,821
2022-11-18	7.910	7.920	7.800	7.860	6.708	3,137,147
2022-11-17	7.780	7.920	7.740	7.900	6.743	3,477,453
2022-11-16	7.830	7.890	7.750	7.800	6.657	3,377,709
2022-11-15	7.790	7.850	7.730	7.830	6.683	4,632,855
2022-11-14	7.760	7.890	7.730	7.800	6.657	4,741,500
2022-11-11	7.730	7.820	7.690	7.750	6.615	5,980,625
2022-11-10	7.600	7.730	7.540	7.630	6.512	3,712,751
2022-11-09	7.660	7.700	7.600	7.620	6.504	2,652,352
2022-11-08	7.750	7.760	7.590	7.670	6.546	4,615,198
2022-11-07	7.900	7.970	7.700	7.780	6.640	6,077,002
2022-11-04	7.620	7.980	7.600	7.940	6.777	5,303,791
2022-11-03	7.610	7.670	7.540	7.620	6.504	4,406,712
2022-11-02	7.680	7.690	7.520	7.640	6.521	3,293,288
2022-11-01	7.570	7.720	7.520	7.670	6.546	4,901,989

← NewerPage 16 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.