Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.710	7.770	7.500	7.570	6.461	3,280,079
2022-10-28	7.900	7.950	7.710	7.750	6.615	3,566,290
2022-10-27	7.850	8.000	7.820	7.970	6.802	3,192,360
2022-10-26	7.730	7.920	7.670	7.840	6.691	3,004,304
2022-10-25	7.720	7.790	7.630	7.690	6.563	2,454,583
2022-10-24	7.810	7.930	7.710	7.770	6.632	3,450,174
2022-10-21	7.850	7.850	7.740	7.800	6.657	2,251,450
2022-10-20	7.830	7.920	7.740	7.820	6.674	3,939,111
2022-10-19	7.980	7.980	7.790	7.900	6.743	2,722,673
2022-10-18	7.820	7.950	7.790	7.920	6.760	3,600,471
2022-10-17	7.750	7.870	7.740	7.810	6.666	2,108,773
2022-10-14	7.830	7.870	7.760	7.820	6.674	2,826,231
2022-10-13	7.780	7.830	7.650	7.800	6.657	3,634,981
2022-10-12	7.690	7.810	7.600	7.780	6.640	3,702,671
2022-10-11	7.650	7.720	7.590	7.650	6.529	3,249,761
2022-10-10	7.600	7.710	7.540	7.660	6.538	5,640,747
2022-09-30	7.320	7.640	7.300	7.580	6.469	7,781,324
2022-09-29	7.510	7.510	7.300	7.320	6.248	3,788,223
2022-09-28	7.610	7.640	7.430	7.450	6.358	4,504,344
2022-09-27	7.440	7.650	7.440	7.590	6.478	5,949,005
2022-09-26	7.430	7.650	7.370	7.420	6.333	6,433,712
2022-09-23	7.840	7.840	7.430	7.510	6.410	14,132,730
2022-09-22	7.880	7.920	7.770	7.850	6.700	3,487,109
2022-09-21	7.730	7.960	7.650	7.930	6.768	4,721,424
2022-09-20	7.780	7.800	7.690	7.740	6.606	2,850,549
2022-09-19	7.760	7.780	7.610	7.700	6.572	3,339,138
2022-09-16	7.970	7.970	7.610	7.650	6.529	6,209,026
2022-09-15	7.980	8.050	7.850	7.930	6.768	4,164,972
2022-09-14	7.900	8.120	7.870	7.960	6.794	3,411,026
2022-09-13	8.080	8.100	7.920	7.990	6.819	6,080,277
2022-09-09	8.220	8.320	8.070	8.090	6.905	4,150,756
2022-09-08	8.010	8.360	8.010	8.170	6.973	7,590,243
2022-09-07	7.880	8.070	7.830	8.000	6.828	6,783,572
2022-09-06	7.800	7.900	7.710	7.890	6.734	4,218,057
2022-09-05	7.600	7.840	7.550	7.800	6.657	6,259,558
2022-09-02	7.620	7.690	7.560	7.580	6.469	2,754,807
2022-09-01	7.600	7.690	7.560	7.630	6.512	4,389,783
2022-08-31	7.620	7.690	7.550	7.560	6.452	4,417,984
2022-08-30	7.570	7.700	7.540	7.690	6.563	3,595,853
2022-08-29	7.510	7.620	7.480	7.580	6.469	3,541,622
2022-08-26	7.500	7.630	7.440	7.620	6.504	5,561,214
2022-08-25	7.440	7.540	7.340	7.510	6.410	4,438,354
2022-08-24	7.500	7.530	7.380	7.440	6.350	3,920,634
2022-08-23	7.500	7.520	7.410	7.460	6.367	2,854,067
2022-08-22	7.550	7.570	7.450	7.510	6.410	4,437,203
2022-08-19	7.350	7.650	7.340	7.550	6.444	9,194,457
2022-08-18	7.400	7.420	7.330	7.340	6.265	2,020,071
2022-08-17	7.310	7.430	7.260	7.410	6.324	3,542,857
2022-08-16	7.280	7.320	7.240	7.300	6.230	1,655,045
2022-08-15	7.330	7.370	7.210	7.270	6.205	4,085,052
2022-08-12	7.240	7.360	7.190	7.330	6.256	3,838,252
2022-08-11	7.100	7.240	7.100	7.240	6.179	3,212,370
2022-08-10	7.180	7.180	7.080	7.110	6.068	2,185,881
2022-08-09	7.220	7.220	7.130	7.160	6.111	2,392,500
2022-08-08	7.280	7.280	7.190	7.190	6.137	2,018,252
2022-08-05	7.160	7.260	7.090	7.240	6.179	4,083,645
2022-08-04	7.110	7.170	7.030	7.090	6.051	4,299,338
2022-08-03	7.120	7.220	7.020	7.080	6.043	7,142,307
2022-08-02	7.140	7.210	7.000	7.090	6.051	7,596,900
2022-08-01	7.300	7.300	7.150	7.180	6.128	5,391,248

← NewerPage 17 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.