Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.770	11.800	11.730	11.760	10.942	10,820,210
2025-07-18	11.770	11.880	11.740	11.750	10.932	13,014,560
2025-07-17	11.900	11.920	11.730	11.760	10.942	16,045,370
2025-07-16	11.900	11.960	11.870	11.900	11.072	8,038,709
2025-07-15	11.970	12.070	11.880	11.900	11.072	11,008,510
2025-07-14	11.940	12.030	11.880	11.980	11.146	18,887,670
2025-07-11	12.060	12.070	11.890	11.940	11.109	24,820,090
2025-07-10	12.130	12.150	12.040	12.050	11.212	8,528,685
2025-07-09	12.040	12.180	12.000	12.130	11.286	14,893,550
2025-07-08	12.090	12.130	11.990	12.010	11.174	18,886,561
2025-07-07	12.040	12.150	11.900	12.090	11.249	15,708,090
2025-07-04	11.900	12.100	11.860	12.060	11.221	28,860,410
2025-07-03	11.740	11.930	11.690	11.910	11.081	27,912,779
2025-07-02	11.960	11.970	11.580	11.740	10.923	36,031,367
2025-07-01	12.000	12.010	11.910	11.950	11.119	12,061,350
2025-06-30	11.980	12.090	11.960	12.000	11.165	11,775,280
2025-06-27	12.020	12.030	11.890	11.980	11.146	17,252,650
2025-06-26	12.170	12.210	11.980	12.010	11.174	14,943,020
2025-06-25	12.200	12.220	12.110	12.180	11.333	13,030,320
2025-06-24	12.140	12.220	12.080	12.180	11.333	14,763,120
2025-06-23	12.050	12.150	11.970	12.130	11.286	13,123,400
2025-06-20	12.080	12.130	12.000	12.060	11.221	11,357,070
2025-06-19	12.180	12.240	12.060	12.080	11.239	11,948,540
2025-06-18	12.150	12.200	12.090	12.170	11.323	8,316,940
2025-06-17	12.160	12.210	12.130	12.190	11.342	8,656,839
2025-06-16	12.240	12.290	12.150	12.160	11.314	12,618,230
2025-06-13	12.340	12.380	12.230	12.250	11.398	26,916,590
2025-06-12	12.300	12.390	12.170	12.360	11.500	22,959,699
2025-06-11	12.350	12.410	12.220	12.280	11.426	12,008,920
2025-06-10	12.410	12.540	12.290	12.310	11.453	14,849,330
2025-06-09	12.560	12.600	12.320	12.430	11.565	16,013,170
2025-06-06	12.650	12.670	12.510	12.560	11.686	9,145,393
2025-06-05	12.570	12.720	12.550	12.630	11.751	10,499,110
2025-06-04	12.690	12.730	12.550	12.570	11.695	13,939,330
2025-06-03	12.680	12.770	12.410	12.710	11.826	23,801,449
2025-05-30	12.360	12.780	12.320	12.670	11.788	38,421,059
2025-05-29	12.250	12.420	12.240	12.350	11.491	16,839,471
2025-05-28	12.140	12.330	11.980	12.290	11.435	28,280,131
2025-05-27	12.450	12.500	12.110	12.150	11.305	29,892,779
2025-05-26	12.450	12.500	12.350	12.440	11.574	16,140,970
2025-05-23	12.530	12.620	12.450	12.460	11.593	14,643,050
2025-05-22	12.840	12.850	12.500	12.510	11.640	26,083,539
2025-05-21	12.870	12.930	12.800	12.840	11.947	12,056,920
2025-05-20	12.890	13.070	12.850	12.860	11.965	11,485,760
2025-05-19	12.780	12.980	12.750	12.920	12.021	14,273,300
2025-05-16	12.950	12.990	12.740	12.750	11.863	11,895,560
2025-05-15	12.970	13.100	12.910	12.980	12.077	14,110,280
2025-05-14	13.100	13.160	12.870	13.000	12.095	11,668,500
2025-05-13	13.040	13.150	12.910	13.130	12.216	15,108,710
2025-05-12	12.910	13.200	12.830	13.010	12.105	16,616,670
2025-05-09	12.910	13.070	12.880	12.910	12.012	13,327,170
2025-05-08	12.790	13.020	12.720	12.930	12.030	20,796,561
2025-05-07	12.720	12.860	12.670	12.800	11.909	12,080,920
2025-05-06	12.860	12.870	12.570	12.710	11.826	19,494,840
2025-04-30	12.910	12.960	12.770	12.830	11.937	10,552,390
2025-04-29	13.050	13.070	12.850	12.910	12.012	8,605,147
2025-04-28	12.820	13.080	12.810	13.040	12.133	13,522,520
2025-04-25	12.780	12.900	12.590	12.840	11.947	11,462,010
2025-04-24	12.800	12.910	12.760	12.770	11.881	7,376,903
2025-04-23	12.840	12.920	12.730	12.810	11.919	9,472,508

← NewerPage 6 of 21 · 1,213 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.