Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.220	9.290	9.070	9.120	8.802	14,677,800
2026-04-16	9.160	9.290	9.070	9.260	8.937	14,739,430
2026-04-15	8.830	9.180	8.800	9.150	8.831	28,348,699
2026-04-14	8.770	8.820	8.740	8.820	8.513	9,207,300
2026-04-13	8.680	8.760	8.660	8.760	8.455	9,954,241
2026-04-10	8.730	8.790	8.700	8.720	8.416	14,772,330
2026-04-09	8.850	8.860	8.710	8.730	8.426	18,151,490
2026-04-08	8.910	8.930	8.800	8.900	8.590	25,181,051
2026-04-07	9.050	9.080	8.820	8.860	8.551	21,505,949
2026-04-03	9.700	9.700	8.970	9.120	8.802	55,082,660
2026-04-02	9.820	9.980	9.780	9.960	9.613	12,285,000
2026-04-01	9.900	9.930	9.770	9.820	9.478	10,985,980
2026-03-31	9.950	10.060	9.840	9.860	9.516	10,764,790
2026-03-30	9.960	10.060	9.920	9.940	9.594	8,929,100
2026-03-27	10.160	10.230	9.970	10.020	9.671	13,915,520
2026-03-26	10.140	10.320	10.100	10.210	9.854	15,621,740
2026-03-25	9.960	10.200	9.820	10.150	9.796	20,323,010
2026-03-24	9.940	10.010	9.780	9.930	9.584	13,190,520
2026-03-23	10.140	10.210	9.800	9.860	9.516	23,770,070
2026-03-20	10.310	10.390	10.170	10.220	9.864	13,348,140
2026-03-19	10.220	10.390	10.200	10.350	9.989	20,899,670
2026-03-18	10.240	10.290	10.140	10.230	9.873	15,477,240
2026-03-17	10.220	10.350	10.190	10.250	9.893	15,773,870
2026-03-16	10.120	10.300	10.120	10.250	9.893	19,248,020
2026-03-13	10.210	10.250	10.100	10.100	9.748	14,951,440
2026-03-12	10.190	10.300	10.160	10.210	9.854	16,385,420
2026-03-11	10.000	10.200	9.930	10.190	9.835	18,130,490
2026-03-10	9.940	10.080	9.830	10.000	9.651	21,612,961
2026-03-09	9.850	10.030	9.820	9.940	9.594	26,585,170
2026-03-06	9.570	9.860	9.560	9.850	9.507	18,788,461
2026-03-05	9.490	9.620	9.410	9.610	9.275	16,475,850
2026-03-04	9.680	9.680	9.400	9.450	9.121	28,846,250
2026-03-03	9.750	9.830	9.670	9.710	9.372	20,421,301
2026-03-02	9.650	9.830	9.620	9.760	9.420	18,142,480
2026-02-27	9.630	9.720	9.600	9.690	9.352	13,649,900
2026-02-26	9.650	9.690	9.560	9.630	9.294	10,508,730
2026-02-25	9.700	9.720	9.630	9.630	9.294	12,592,550
2026-02-24	9.690	9.710	9.640	9.690	9.352	9,218,232
2026-02-13	9.670	9.700	9.600	9.600	9.265	8,273,061
2026-02-12	9.780	9.790	9.660	9.660	9.323	9,398,900
2026-02-11	9.770	9.790	9.730	9.770	9.429	5,393,532
2026-02-10	9.760	9.810	9.740	9.760	9.420	7,060,958
2026-02-09	9.700	9.780	9.640	9.760	9.420	11,235,700
2026-02-06	9.750	9.800	9.690	9.700	9.362	9,701,616
2026-02-05	9.660	9.790	9.650	9.750	9.410	15,199,670
2026-02-04	9.650	9.770	9.630	9.690	9.352	17,525,400
2026-02-03	9.660	9.680	9.580	9.640	9.304	15,339,030
2026-02-02	9.490	9.780	9.480	9.610	9.275	28,854,820
2026-01-30	9.570	9.710	9.380	9.380	9.053	21,649,340
2026-01-29	9.460	9.580	9.430	9.570	9.236	20,246,080
2026-01-28	9.420	9.510	9.410	9.460	9.130	22,278,180
2026-01-27	9.440	9.510	9.400	9.420	9.092	16,122,850
2026-01-26	9.430	9.490	9.380	9.440	9.111	18,201,730
2026-01-23	9.500	9.520	9.410	9.420	9.092	16,660,150
2026-01-22	9.510	9.570	9.480	9.490	9.159	11,771,790
2026-01-21	9.630	9.640	9.480	9.500	9.169	17,248,061
2026-01-20	9.520	9.670	9.490	9.650	9.314	22,543,301
2026-01-19	9.500	9.590	9.460	9.500	9.169	15,660,770
2026-01-16	9.620	9.650	9.500	9.530	9.198	18,593,990
2026-01-15	9.770	9.770	9.620	9.620	9.285	18,196,850

← NewerPage 3 of 5 · 241 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.