Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.550	7.590	7.330	7.410	6.044	9,388,986
2022-04-29	7.810	7.820	7.490	7.620	6.215	8,478,532
2022-04-28	7.680	7.870	7.610	7.850	6.403	7,512,541
2022-04-27	7.200	7.700	7.180	7.660	6.248	8,569,060
2022-04-26	7.540	7.570	7.300	7.320	5.970	6,699,695
2022-04-25	7.700	7.830	7.520	7.540	6.150	7,833,219
2022-04-22	7.720	7.850	7.610	7.780	6.346	5,690,948
2022-04-21	7.970	8.060	7.730	7.760	6.329	6,073,293
2022-04-20	8.110	8.190	7.930	7.940	6.476	5,257,864
2022-04-19	7.960	8.170	7.920	8.150	6.647	6,629,750
2022-04-18	7.920	8.020	7.780	8.010	6.533	4,896,001
2022-04-15	7.890	8.070	7.840	7.910	6.452	4,701,864
2022-04-14	7.890	8.020	7.780	7.920	6.460	4,700,630
2022-04-13	7.920	8.130	7.870	7.890	6.435	6,788,519
2022-04-12	7.760	8.040	7.620	7.960	6.492	7,876,148
2022-04-11	7.900	7.970	7.710	7.800	6.362	8,999,144
2022-04-08	7.800	7.940	7.670	7.910	6.452	6,210,797
2022-04-07	7.950	7.960	7.710	7.780	6.346	7,105,275
2022-04-06	7.880	8.030	7.780	7.970	6.501	7,297,833
2022-04-01	7.760	7.990	7.740	7.950	6.484	6,469,861
2022-03-31	7.820	7.850	7.660	7.810	6.370	4,874,934
2022-03-30	7.590	7.940	7.590	7.740	6.313	7,843,048
2022-03-29	7.580	7.670	7.480	7.550	6.158	4,783,139
2022-03-28	7.320	7.650	7.250	7.580	6.182	7,327,220
2022-03-25	7.460	7.490	7.300	7.330	5.979	5,479,854
2022-03-24	7.460	7.550	7.400	7.430	6.060	3,885,196
2022-03-23	7.490	7.510	7.370	7.480	6.101	4,191,770
2022-03-22	7.320	7.520	7.280	7.480	6.101	7,194,195
2022-03-21	7.510	7.510	7.250	7.340	5.987	7,319,745
2022-03-18	7.380	7.540	7.330	7.480	6.101	6,248,843
2022-03-17	7.670	7.690	7.420	7.420	6.052	9,161,859
2022-03-16	7.200	7.700	7.070	7.630	6.223	12,605,980
2022-03-15	7.570	7.570	7.070	7.110	5.799	11,102,670
2022-03-14	7.600	7.800	7.560	7.600	6.199	7,062,517
2022-03-11	7.610	7.710	7.400	7.660	6.248	12,144,830
2022-03-10	7.700	7.800	7.590	7.650	6.240	8,015,401
2022-03-09	7.820	7.870	7.360	7.580	6.182	7,844,551
2022-03-08	8.090	8.140	7.780	7.820	6.378	5,862,183
2022-03-07	8.160	8.230	8.040	8.090	6.598	6,651,299
2022-03-04	8.180	8.290	8.070	8.200	6.688	6,494,400
2022-03-03	8.110	8.210	8.050	8.150	6.647	7,455,598
2022-03-02	7.900	8.110	7.840	8.050	6.566	6,332,009
2022-03-01	8.040	8.120	7.820	7.950	6.484	10,134,380
2022-02-28	8.030	8.070	7.920	8.000	6.525	5,742,697
2022-02-25	8.100	8.240	8.000	8.050	6.566	6,674,410
2022-02-24	8.380	8.420	8.030	8.110	6.615	11,314,220
2022-02-23	8.540	8.670	8.380	8.420	6.868	7,139,189
2022-02-22	8.580	8.610	8.410	8.520	6.949	5,589,421
2022-02-21	8.670	8.760	8.530	8.590	7.006	5,047,404
2022-02-18	8.500	8.650	8.440	8.640	7.047	5,218,769
2022-02-17	8.760	8.760	8.500	8.520	6.949	6,346,110
2022-02-16	8.580	8.820	8.500	8.770	7.153	6,741,146
2022-02-15	8.630	8.670	8.440	8.640	7.047	7,049,924
2022-02-14	8.820	8.930	8.470	8.520	6.949	11,160,050
2022-02-11	8.900	9.000	8.770	8.860	7.226	11,478,410
2022-02-10	8.840	9.030	8.720	8.900	7.259	15,687,430
2022-02-09	8.650	9.320	8.590	8.970	7.316	25,440,660
2022-02-08	8.520	8.660	8.390	8.620	7.031	14,784,810
2022-02-07	7.970	8.500	7.930	8.370	6.827	13,228,040
2022-01-28	8.060	8.130	7.910	7.980	6.509	4,534,487

← NewerPage 19 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.