Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.060	8.130	7.910	7.980	6.509	4,534,487
2022-01-27	8.060	8.140	7.900	7.920	6.460	5,199,213
2022-01-26	8.080	8.160	7.920	8.100	6.607	4,273,291
2022-01-25	8.050	8.250	7.980	8.030	6.550	5,715,836
2022-01-24	8.100	8.190	8.020	8.140	6.639	2,887,288
2022-01-21	8.200	8.250	8.050	8.160	6.656	4,151,934
2022-01-20	8.180	8.300	8.120	8.270	6.745	5,509,495
2022-01-19	8.090	8.260	8.040	8.180	6.672	5,985,627
2022-01-18	7.840	8.170	7.750	8.150	6.647	9,052,740
2022-01-17	7.910	7.950	7.720	7.840	6.395	5,079,788
2022-01-14	7.930	7.990	7.880	7.910	6.452	4,005,588
2022-01-13	7.840	8.000	7.810	7.910	6.452	4,175,122
2022-01-12	7.870	7.910	7.760	7.840	6.395	3,536,250
2022-01-11	7.810	7.900	7.770	7.870	6.419	3,734,061
2022-01-10	7.930	7.940	7.730	7.840	6.395	5,865,006
2022-01-07	7.740	8.000	7.730	7.930	6.468	7,442,825
2022-01-06	7.820	7.880	7.740	7.740	6.313	3,581,609
2022-01-05	7.760	7.930	7.710	7.820	6.378	6,567,209
2022-01-04	7.670	7.750	7.660	7.700	6.280	4,226,939
2021-12-31	7.760	7.780	7.620	7.670	6.256	5,325,539
2021-12-30	7.710	7.930	7.600	7.800	6.362	9,512,824
2021-12-29	7.690	7.760	7.610	7.720	6.297	5,051,567
2021-12-28	7.640	7.770	7.590	7.690	6.272	5,123,620
2021-12-27	7.580	7.660	7.530	7.640	6.231	2,877,432
2021-12-24	7.580	7.670	7.540	7.620	6.215	2,987,172
2021-12-23	7.600	7.700	7.540	7.640	6.231	2,989,055
2021-12-22	7.610	7.660	7.480	7.630	6.223	5,138,553
2021-12-21	7.540	7.640	7.510	7.540	6.150	4,641,747
2021-12-20	7.440	7.660	7.430	7.620	6.215	5,117,557
2021-12-17	7.490	7.520	7.420	7.490	6.109	3,058,333
2021-12-16	7.400	7.510	7.320	7.480	6.101	3,574,521
2021-12-15	7.330	7.430	7.320	7.390	6.028	3,018,834
2021-12-14	7.240	7.400	7.230	7.330	5.979	7,005,188
2021-12-13	7.450	7.460	7.220	7.310	5.962	9,410,810
2021-12-10	7.690	7.700	7.310	7.310	5.962	13,829,610
2021-12-09	7.700	7.790	7.660	7.750	6.321	7,602,590
2021-12-08	7.740	7.760	7.610	7.700	6.280	5,069,745
2021-12-07	7.620	7.820	7.600	7.810	6.370	8,675,564
2021-12-06	7.620	7.740	7.550	7.580	6.182	6,507,989
2021-12-03	7.620	7.640	7.440	7.610	6.207	6,699,249
2021-12-02	7.490	7.600	7.440	7.510	6.125	4,718,361
2021-12-01	7.360	7.510	7.360	7.500	6.117	4,183,831
2021-11-30	7.220	7.410	7.210	7.380	6.019	6,222,408
2021-11-29	7.190	7.320	7.080	7.190	5.864	10,710,150
2021-11-26	7.170	7.170	7.090	7.140	5.824	2,526,815
2021-11-25	7.180	7.230	7.120	7.160	5.840	2,395,712
2021-11-24	7.210	7.250	7.120	7.180	5.856	3,243,612
2021-11-23	7.120	7.250	7.080	7.210	5.881	2,873,438
2021-11-22	7.120	7.180	7.090	7.110	5.799	1,880,791
2021-11-19	7.080	7.150	7.050	7.140	5.824	1,975,368
2021-11-18	7.150	7.190	7.060	7.080	5.775	2,129,833
2021-11-17	7.130	7.170	7.080	7.150	5.832	2,504,012
2021-11-16	7.140	7.180	7.090	7.120	5.807	4,129,192
2021-11-15	7.050	7.210	7.030	7.180	5.856	5,573,918
2021-11-12	6.880	7.070	6.850	7.040	5.742	5,839,916
2021-11-11	6.860	6.900	6.820	6.870	5.603	4,989,145
2021-11-10	6.790	6.870	6.740	6.850	5.587	3,400,927
2021-11-09	6.780	6.800	6.740	6.790	5.538	2,367,821
2021-11-08	6.710	6.820	6.700	6.740	5.497	4,630,394
2021-11-05	6.750	6.780	6.660	6.690	5.457	5,063,794

← NewerPage 20 of 21 · 1,216 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.