Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.800	9.810	9.750	9.770	9.429	14,944,130
2026-01-13	9.820	9.850	9.780	9.810	9.468	10,902,190
2026-01-12	9.770	9.870	9.770	9.810	9.468	14,189,950
2026-01-09	9.780	9.810	9.760	9.800	9.458	10,792,100
2026-01-08	9.770	9.850	9.770	9.780	9.439	11,775,110
2026-01-07	9.850	9.850	9.760	9.780	9.439	18,082,000
2026-01-06	9.930	9.930	9.760	9.830	9.487	29,933,699
2026-01-05	10.100	10.100	9.910	9.920	9.574	19,413,600
2025-12-31	10.050	10.140	10.030	10.080	9.729	10,220,280
2025-12-30	10.050	10.080	9.940	10.060	9.709	14,413,500
2025-12-29	9.980	10.120	9.950	10.060	9.709	15,394,220
2025-12-26	9.930	10.050	9.880	9.960	9.613	11,142,280
2025-12-25	9.850	9.980	9.830	9.930	9.584	11,398,480
2025-12-24	9.860	9.910	9.810	9.870	9.526	12,565,410
2025-12-23	9.870	9.950	9.850	9.860	9.516	14,431,940
2025-12-22	10.000	10.000	9.870	9.890	9.545	11,969,690
2025-12-19	10.090	10.090	9.960	9.980	9.632	15,857,860
2025-12-18	9.900	10.160	9.840	10.090	9.738	19,940,811
2025-12-17	9.910	9.960	9.780	9.910	9.565	13,328,660
2025-12-16	9.880	9.980	9.800	9.920	9.574	15,486,400
2025-12-15	9.800	9.960	9.720	9.890	9.545	22,325,170
2025-12-12	9.900	9.990	9.740	9.950	9.603	37,507,273
2025-12-11	9.860	10.060	9.770	9.910	9.565	24,174,580
2025-12-10	9.700	9.910	9.680	9.860	9.516	18,693,480
2025-12-09	9.810	9.830	9.690	9.700	9.362	12,931,560
2025-12-08	9.970	9.980	9.810	9.810	9.468	17,523,020
2025-12-05	10.070	10.090	9.920	9.970	9.622	14,899,610
2025-12-04	10.140	10.190	10.030	10.080	9.729	14,479,400
2025-12-03	9.900	10.180	9.860	10.140	9.787	28,415,289
2025-12-02	9.790	9.930	9.780	9.910	9.565	21,878,600
2025-12-01	9.930	9.950	9.660	9.790	9.449	31,582,939
2025-11-28	10.100	10.130	9.940	9.950	9.603	18,652,080
2025-11-27	10.110	10.170	10.010	10.110	9.758	11,869,990
2025-11-26	10.140	10.270	10.110	10.110	9.758	15,961,370
2025-11-25	10.180	10.220	10.030	10.140	9.787	21,200,891
2025-11-24	10.070	10.230	10.000	10.130	9.777	23,031,381
2025-11-21	9.970	10.140	9.930	10.070	9.719	23,658,500
2025-11-20	9.940	10.050	9.890	9.990	9.642	12,783,640
2025-11-19	9.970	10.030	9.910	9.920	9.574	10,616,500
2025-11-18	9.990	10.060	9.960	9.970	9.622	10,875,270
2025-11-17	10.110	10.120	9.970	9.990	9.642	14,674,500
2025-11-14	10.100	10.240	10.100	10.110	9.758	19,907,061
2025-11-13	10.420	10.450	10.030	10.140	9.787	39,497,102
2025-11-12	10.460	10.500	10.410	10.420	10.057	15,819,610
2025-11-11	10.520	10.530	10.450	10.470	10.105	12,279,530
2025-11-10	10.440	10.530	10.370	10.520	10.153	12,998,230
2025-11-07	10.430	10.460	10.370	10.420	10.057	11,488,960
2025-11-06	10.470	10.480	10.370	10.400	10.038	11,434,850
2025-11-05	10.470	10.470	10.330	10.420	10.057	12,400,690
2025-11-04	10.410	10.560	10.370	10.470	10.105	17,002,279
2025-11-03	10.270	10.420	10.230	10.420	10.057	15,762,190
2025-10-31	10.350	10.380	10.180	10.260	9.902	18,092,699
2025-10-30	10.410	10.470	10.310	10.350	9.989	13,064,610
2025-10-29	10.430	10.490	10.310	10.430	10.066	15,704,160
2025-10-28	10.400	10.480	10.330	10.450	10.086	17,668,840
2025-10-27	10.320	10.460	10.210	10.400	10.038	20,342,340
2025-10-24	10.300	10.380	10.200	10.330	9.970	21,741,580
2025-10-23	10.320	10.370	10.280	10.290	9.931	11,051,380
2025-10-22	10.140	10.330	10.140	10.300	9.941	19,444,480
2025-10-21	10.220	10.250	10.120	10.150	9.796	16,940,340

← NewerPage 4 of 21 · 1,214 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.