Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.740	9.850	9.670	9.790	9.449	7,791,386
2026-07-15	9.820	9.910	9.690	9.780	9.439	9,040,255
2026-07-14	9.590	9.860	9.570	9.860	9.516	12,752,679
2026-07-13	9.580	9.830	9.550	9.580	9.246	11,731,851
2026-07-10	9.690	9.790	9.460	9.600	9.265	10,610,345
2026-07-09	9.570	9.730	9.440	9.690	9.352	10,392,472
2026-07-08	9.350	9.570	9.320	9.570	9.236	8,811,125
2026-07-07	9.480	9.530	9.310	9.320	8.995	13,494,422
2026-07-06	9.350	9.570	9.250	9.480	9.150	11,523,452
2026-07-03	9.210	9.420	9.190	9.350	9.024	9,824,995
2026-07-02	9.150	9.350	9.110	9.240	8.918	8,648,746
2026-07-01	9.180	9.270	9.080	9.110	8.792	9,099,303
2026-06-30	9.460	9.500	9.060	9.160	8.841	13,878,633
2026-06-29	9.500	9.670	9.310	9.500	9.169	11,416,585
2026-06-26	9.700	9.780	9.330	9.500	9.169	14,881,304
2026-06-25	9.990	10.040	9.700	9.730	9.391	10,145,374
2026-06-24	10.210	10.250	9.930	9.960	9.613	10,708,336
2026-06-23	9.970	10.300	9.930	10.200	9.844	15,310,762
2026-06-22	9.820	10.100	9.680	10.040	9.690	13,302,901
2026-06-18	9.820	9.930	9.730	9.820	9.478	13,293,200
2026-06-17	9.720	9.860	9.660	9.800	9.458	10,228,320
2026-06-16	9.430	9.720	9.370	9.670	9.333	15,342,960
2026-06-15	9.700	9.700	9.310	9.440	9.111	21,559,141
2026-06-12	9.760	9.860	9.660	9.740	9.401	15,672,440
2026-06-11	9.870	9.870	9.680	9.760	9.420	9,764,523
2026-06-10	9.670	9.890	9.560	9.810	9.468	12,573,190
2026-06-09	9.490	9.750	9.470	9.610	9.275	9,910,789
2026-06-08	9.370	9.580	9.360	9.540	9.207	12,092,704
2026-06-05	9.480	9.690	9.370	9.500	9.169	14,463,860
2026-06-04	9.650	9.750	9.460	9.480	9.150	9,560,977
2026-06-03	9.950	9.960	9.620	9.690	9.352	12,069,830
2026-06-02	9.960	10.060	9.830	9.940	9.594	11,030,300
2026-06-01	9.990	10.000	9.700	9.980	9.632	18,274,910
2026-05-29	10.020	10.170	9.990	10.040	9.690	14,363,500
2026-05-28	10.050	10.150	9.910	10.000	9.651	11,588,790
2026-05-27	10.200	10.210	10.010	10.110	9.758	11,261,730
2026-05-26	10.140	10.240	10.010	10.190	9.835	13,236,550
2026-05-25	10.010	10.140	9.960	10.090	9.738	11,299,360
2026-05-22	10.060	10.150	9.940	10.010	9.661	10,524,670
2026-05-21	9.900	10.150	9.860	10.120	9.767	16,119,410
2026-05-20	10.040	10.070	9.830	9.910	9.565	7,578,871
2026-05-19	9.880	10.070	9.830	10.050	9.700	11,402,050
2026-05-18	9.890	9.960	9.830	9.880	9.536	9,443,403
2026-05-15	9.880	10.070	9.770	9.940	9.594	15,484,290
2026-05-14	9.830	10.050	9.760	9.880	9.536	14,144,150
2026-05-13	9.710	9.890	9.690	9.830	9.487	12,770,560
2026-05-12	9.600	9.780	9.600	9.710	9.372	9,777,280
2026-05-11	9.500	9.660	9.420	9.620	9.285	10,906,740
2026-05-08	9.510	9.620	9.480	9.500	9.169	9,518,790
2026-05-07	9.480	9.560	9.450	9.500	9.169	8,398,419
2026-05-06	9.360	9.520	9.260	9.510	9.179	14,044,600
2026-04-30	9.310	9.450	9.190	9.400	9.072	14,846,490
2026-04-29	9.420	9.530	9.300	9.310	8.986	10,989,330
2026-04-28	9.400	9.500	9.330	9.480	9.150	14,776,510
2026-04-27	9.400	9.440	9.250	9.400	9.072	9,468,210
2026-04-24	9.460	9.470	9.320	9.350	9.024	8,060,383
2026-04-23	9.370	9.470	9.330	9.450	9.121	9,089,392
2026-04-22	9.260	9.420	9.240	9.370	9.043	9,437,766
2026-04-21	9.130	9.370	9.100	9.300	8.976	14,952,340
2026-04-20	9.110	9.150	9.030	9.140	8.821	6,491,510

← NewerPage 2 of 2 · 120 trading days

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.