Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	10.300	10.350	10.110	10.260	9.902	20,124,070
2025-10-17	10.180	10.410	10.180	10.340	9.980	28,436,539
2025-10-16	10.240	10.280	10.150	10.210	9.854	17,231,789
2025-10-15	10.230	10.330	10.160	10.240	9.883	22,692,391
2025-10-14	10.100	10.300	9.970	10.260	9.902	33,304,340
2025-10-13	9.890	10.130	9.800	10.110	9.758	30,225,850
2025-10-10	9.800	9.980	9.790	9.970	9.622	19,966,721
2025-10-09	9.740	9.840	9.690	9.840	9.497	16,899,789
2025-09-30	9.850	9.860	9.740	9.740	9.401	14,695,580
2025-09-29	9.870	9.930	9.790	9.870	9.526	18,130,141
2025-09-26	9.730	9.910	9.720	9.880	9.536	20,345,711
2025-09-25	9.780	9.900	9.700	9.760	9.420	21,668,279
2025-09-24	9.720	9.900	9.700	9.790	9.449	23,047,270
2025-09-23	9.650	9.840	9.580	9.760	9.420	31,547,961
2025-09-22	9.720	9.740	9.570	9.660	9.323	26,247,520
2025-09-19	9.760	9.780	9.610	9.740	9.401	25,592,100
2025-09-18	9.990	9.990	9.750	9.760	9.420	34,295,246
2025-09-17	10.020	10.050	9.940	9.960	9.613	15,563,670
2025-09-16	10.030	10.120	9.980	10.030	9.680	24,885,100
2025-09-15	10.080	10.090	9.900	10.040	9.690	32,165,971
2025-09-12	10.170	10.240	10.050	10.070	9.719	28,143,410
2025-09-11	10.090	10.170	10.050	10.170	9.816	20,390,480
2025-09-10	10.170	10.230	10.090	10.110	9.758	17,482,480
2025-09-09	10.110	10.190	10.070	10.180	9.825	18,934,141
2025-09-08	10.100	10.180	10.030	10.110	9.758	23,335,740
2025-09-05	10.290	10.330	10.090	10.120	9.767	21,815,350
2025-09-04	10.250	10.330	10.070	10.310	9.951	25,659,650
2025-09-03	10.490	10.490	10.250	10.250	9.893	16,308,630
2025-09-02	10.490	10.520	10.400	10.480	10.115	16,913,660
2025-09-01	10.400	10.500	10.320	10.500	10.134	21,596,270
2025-08-29	10.560	10.660	10.370	10.410	10.047	40,689,754
2025-08-28	10.860	10.880	10.560	10.600	10.231	36,860,500
2025-08-27	11.150	11.150	10.880	10.880	10.501	26,399,301
2025-08-26	11.080	11.170	11.050	11.170	10.781	18,387,410
2025-08-25	10.960	11.080	10.960	11.080	10.694	18,169,859
2025-08-22	11.100	11.100	10.920	10.960	10.578	24,702,080
2025-08-21	10.990	11.120	10.960	11.100	10.713	18,075,250
2025-08-20	11.000	11.020	10.920	11.000	10.617	17,390,740
2025-08-19	11.040	11.150	10.980	11.030	10.646	22,857,270
2025-08-18	11.070	11.100	11.000	11.030	10.646	15,881,090
2025-08-15	11.130	11.140	10.960	11.060	10.675	19,107,240
2025-08-14	11.200	11.250	11.130	11.130	10.742	9,815,453
2025-08-13	11.380	11.380	11.200	11.220	10.829	13,552,800
2025-08-12	11.280	11.410	11.270	11.370	10.974	10,325,920
2025-08-11	11.480	11.490	11.270	11.280	10.887	16,660,330
2025-08-08	11.440	11.500	11.400	11.490	11.090	11,681,430
2025-08-07	11.350	11.510	11.320	11.430	11.032	20,302,449
2025-08-06	11.300	11.320	11.250	11.310	10.916	7,327,988
2025-08-05	11.200	11.310	11.140	11.300	10.906	9,904,962
2025-08-04	11.070	11.240	11.050	11.200	10.810	9,247,181
2025-08-01	11.200	11.250	11.100	11.120	10.732	10,005,470
2025-07-31	11.200	11.260	11.100	11.210	10.819	19,372,260
2025-07-30	11.620	11.740	11.570	11.590	10.784	17,497,801
2025-07-29	11.670	11.680	11.490	11.680	10.867	20,669,260
2025-07-28	11.770	11.790	11.640	11.660	10.849	15,135,760
2025-07-25	11.900	11.940	11.740	11.740	10.923	16,405,811
2025-07-24	11.940	11.950	11.820	11.850	11.025	15,861,870
2025-07-23	12.030	12.110	11.930	11.940	11.109	18,053,881
2025-07-22	11.770	12.050	11.760	11.970	11.137	22,939,500
2025-07-21	11.770	11.800	11.730	11.760	10.942	10,820,210

← NewerPage 5 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.