Merchant Express Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.380 | 7.390 | 7.250 | 7.330 | 6.256 | 3,439,565 |
| 2022-07-28 | 7.430 | 7.450 | 7.340 | 7.370 | 6.290 | 3,593,253 |
| 2022-07-27 | 7.480 | 7.520 | 7.380 | 7.390 | 6.307 | 2,409,499 |
| 2022-07-26 | 7.490 | 7.540 | 7.460 | 7.520 | 6.418 | 2,569,490 |
| 2022-07-25 | 7.480 | 7.570 | 7.410 | 7.480 | 6.384 | 4,708,728 |
| 2022-07-22 | 7.480 | 7.600 | 7.410 | 7.490 | 6.393 | 3,875,885 |
| 2022-07-21 | 7.610 | 7.610 | 7.470 | 7.470 | 6.376 | 2,870,609 |
| 2022-07-20 | 7.630 | 7.670 | 7.580 | 7.610 | 6.495 | 3,885,632 |
| 2022-07-19 | 7.720 | 7.790 | 7.570 | 7.620 | 6.504 | 4,473,774 |
| 2022-07-18 | 7.580 | 7.820 | 7.560 | 7.720 | 6.589 | 5,553,344 |
| 2022-07-15 | 7.660 | 7.760 | 7.570 | 7.570 | 6.461 | 5,964,797 |
| 2022-07-14 | 7.810 | 7.830 | 7.580 | 7.690 | 6.563 | 7,105,427 |
| 2022-07-13 | 7.810 | 7.980 | 7.720 | 7.820 | 6.674 | 10,628,260 |
| 2022-07-12 | 7.630 | 7.880 | 7.570 | 7.720 | 6.589 | 10,951,060 |
| 2022-07-11 | 7.380 | 7.540 | 7.330 | 7.520 | 6.418 | 4,053,795 |
| 2022-07-08 | 7.450 | 7.480 | 7.350 | 7.380 | 6.299 | 3,071,537 |
| 2022-07-07 | 7.480 | 7.550 | 7.420 | 7.440 | 6.350 | 3,552,457 |
| 2022-07-06 | 7.450 | 7.490 | 7.350 | 7.470 | 6.376 | 5,321,981 |
| 2022-07-05 | 7.610 | 7.650 | 7.410 | 7.440 | 6.350 | 11,083,240 |
| 2022-07-04 | 7.800 | 7.950 | 7.720 | 7.930 | 6.468 | 9,740,520 |
| 2022-07-01 | 7.690 | 7.840 | 7.650 | 7.800 | 6.362 | 5,537,163 |
| 2022-06-30 | 7.570 | 7.780 | 7.550 | 7.630 | 6.223 | 8,042,817 |
| 2022-06-29 | 7.550 | 7.590 | 7.520 | 7.570 | 6.174 | 4,806,340 |
| 2022-06-28 | 7.530 | 7.570 | 7.470 | 7.550 | 6.158 | 5,757,938 |
| 2022-06-27 | 7.480 | 7.580 | 7.430 | 7.470 | 6.093 | 7,987,332 |
| 2022-06-24 | 7.520 | 7.530 | 7.420 | 7.470 | 6.093 | 7,222,252 |
| 2022-06-23 | 7.540 | 7.570 | 7.450 | 7.500 | 6.117 | 6,949,132 |
| 2022-06-22 | 7.830 | 7.840 | 7.500 | 7.510 | 6.125 | 7,738,715 |
| 2022-06-21 | 7.960 | 7.970 | 7.710 | 7.820 | 6.378 | 4,464,555 |
| 2022-06-20 | 7.970 | 8.040 | 7.910 | 7.920 | 6.460 | 3,778,728 |
| 2022-06-17 | 7.920 | 8.030 | 7.810 | 7.940 | 6.476 | 5,685,714 |
| 2022-06-16 | 7.980 | 8.160 | 7.910 | 7.930 | 6.468 | 4,794,220 |
| 2022-06-15 | 7.970 | 8.180 | 7.970 | 8.000 | 6.525 | 5,709,226 |
| 2022-06-14 | 7.720 | 7.980 | 7.720 | 7.950 | 6.484 | 7,360,825 |
| 2022-06-13 | 8.100 | 8.180 | 7.720 | 7.800 | 6.362 | 8,066,968 |
| 2022-06-10 | 8.000 | 8.170 | 7.890 | 8.130 | 6.631 | 7,199,140 |
| 2022-06-09 | 8.020 | 8.160 | 7.970 | 8.040 | 6.558 | 4,432,815 |
| 2022-06-08 | 7.910 | 8.040 | 7.900 | 8.020 | 6.541 | 4,283,040 |
| 2022-06-07 | 7.940 | 7.980 | 7.860 | 7.940 | 6.476 | 5,182,335 |
| 2022-06-06 | 7.980 | 8.000 | 7.860 | 7.900 | 6.443 | 6,701,215 |
| 2022-06-02 | 7.980 | 8.020 | 7.900 | 7.960 | 6.492 | 4,979,672 |
| 2022-06-01 | 7.800 | 8.020 | 7.740 | 7.960 | 6.492 | 5,978,206 |
| 2022-05-31 | 7.740 | 7.880 | 7.710 | 7.850 | 6.403 | 5,555,996 |
| 2022-05-30 | 7.760 | 7.790 | 7.660 | 7.730 | 6.305 | 4,524,125 |
| 2022-05-27 | 7.800 | 7.860 | 7.600 | 7.700 | 6.280 | 8,334,744 |
| 2022-05-26 | 7.400 | 7.870 | 7.370 | 7.810 | 6.370 | 15,354,640 |
| 2022-05-25 | 7.190 | 7.440 | 7.160 | 7.370 | 6.011 | 8,750,899 |
| 2022-05-24 | 7.350 | 7.370 | 7.200 | 7.210 | 5.881 | 5,038,850 |
| 2022-05-23 | 7.480 | 7.480 | 7.320 | 7.360 | 6.003 | 3,949,176 |
| 2022-05-20 | 7.380 | 7.490 | 7.350 | 7.440 | 6.068 | 5,647,411 |
| 2022-05-19 | 7.230 | 7.370 | 7.210 | 7.360 | 6.003 | 3,110,150 |
| 2022-05-18 | 7.330 | 7.370 | 7.290 | 7.300 | 5.954 | 2,991,800 |
| 2022-05-17 | 7.320 | 7.340 | 7.250 | 7.330 | 5.979 | 2,870,051 |
| 2022-05-16 | 7.350 | 7.350 | 7.230 | 7.300 | 5.954 | 3,768,607 |
| 2022-05-13 | 7.230 | 7.330 | 7.150 | 7.290 | 5.946 | 5,650,489 |
| 2022-05-12 | 7.150 | 7.200 | 7.090 | 7.140 | 5.824 | 5,264,507 |
| 2022-05-11 | 7.270 | 7.360 | 7.170 | 7.220 | 5.889 | 7,942,145 |
| 2022-05-10 | 7.090 | 7.310 | 7.000 | 7.260 | 5.921 | 6,862,994 |
| 2022-05-09 | 7.140 | 7.230 | 7.080 | 7.180 | 5.856 | 4,536,657 |
| 2022-05-06 | 7.310 | 7.320 | 7.160 | 7.180 | 5.856 | 6,083,086 |
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.