Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.060	13.150	12.830	12.880	11.984	11,307,950
2025-04-18	13.030	13.130	12.950	13.060	12.151	12,350,090
2025-04-17	13.180	13.210	12.920	13.010	12.105	12,750,960
2025-04-16	13.000	13.300	12.980	13.240	12.319	16,021,030
2025-04-15	12.840	13.100	12.720	13.020	12.114	19,688,750
2025-04-14	12.950	12.990	12.700	12.890	11.993	20,956,689
2025-04-11	13.100	13.180	12.950	12.990	12.086	10,343,970
2025-04-10	13.240	13.280	12.900	13.150	12.235	20,378,561
2025-04-09	13.350	13.400	13.090	13.240	12.319	20,151,391
2025-04-08	12.750	13.410	12.750	13.380	12.449	25,648,760
2025-04-07	12.470	12.920	12.400	12.790	11.900	35,692,879
2025-04-03	12.880	13.070	12.270	12.930	12.030	44,185,594
2025-04-02	13.490	13.720	13.330	13.410	12.477	13,898,780
2025-04-01	13.250	13.540	13.170	13.460	12.523	16,630,090
2025-03-31	13.180	13.320	13.110	13.240	12.319	14,211,940
2025-03-28	13.030	13.220	12.980	13.170	12.254	10,754,960
2025-03-27	12.880	13.070	12.840	13.040	12.133	12,370,740
2025-03-26	12.820	12.930	12.700	12.900	12.002	11,919,380
2025-03-25	12.860	12.900	12.740	12.830	11.937	9,851,078
2025-03-24	12.890	13.000	12.750	12.830	11.937	14,192,400
2025-03-21	12.980	13.160	12.750	12.880	11.984	18,672,439
2025-03-20	13.030	13.240	12.850	12.910	12.012	15,342,120
2025-03-19	12.680	13.030	12.600	13.000	12.095	21,001,609
2025-03-18	12.700	12.790	12.570	12.650	11.770	13,344,540
2025-03-17	12.850	12.910	12.630	12.670	11.788	18,994,711
2025-03-14	12.900	13.010	12.810	12.840	11.947	17,472,170
2025-03-13	12.840	13.060	12.790	12.940	12.040	17,828,119
2025-03-12	13.050	13.070	12.800	12.840	11.947	11,445,740
2025-03-11	13.130	13.130	12.950	13.070	12.161	14,424,620
2025-03-10	13.560	13.570	13.060	13.130	12.216	18,355,910
2025-03-07	13.490	13.610	13.360	13.520	12.579	15,590,930
2025-03-06	13.700	13.760	13.380	13.490	12.551	20,759,029
2025-03-05	13.910	13.930	13.650	13.750	12.793	11,710,540
2025-03-04	13.700	14.030	13.590	13.860	12.896	19,960,561
2025-03-03	13.750	13.960	13.460	13.650	12.700	34,074,367
2025-02-28	13.700	13.900	13.620	13.790	12.830	21,647,350
2025-02-27	13.530	13.910	13.460	13.730	12.775	28,592,051
2025-02-26	13.210	13.570	13.090	13.510	12.570	20,866,439
2025-02-25	13.110	13.390	13.050	13.230	12.309	17,883,881
2025-02-24	12.880	13.230	12.780	13.110	12.198	16,181,960
2025-02-21	13.050	13.050	12.650	12.860	11.965	36,383,641
2025-02-20	13.150	13.250	12.940	13.000	12.095	21,894,840
2025-02-19	13.020	13.240	12.970	13.160	12.244	22,005,320
2025-02-18	12.860	13.200	12.810	13.050	12.142	34,619,898
2025-02-17	12.430	12.990	12.170	12.930	12.030	42,423,070
2025-02-14	11.970	12.600	11.870	12.550	11.677	46,109,129
2025-02-13	11.960	12.120	11.910	12.010	11.174	33,122,449
2025-02-12	12.180	12.190	11.910	11.960	11.128	32,047,240
2025-02-11	12.240	12.440	12.110	12.190	11.342	30,071,350
2025-02-10	12.340	12.480	12.180	12.220	11.370	19,124,400
2025-02-07	12.400	12.440	12.280	12.340	11.481	15,088,510
2025-02-06	12.400	12.550	12.300	12.400	11.537	13,272,240
2025-02-05	12.860	12.880	12.350	12.390	11.528	18,608,391
2025-01-27	12.670	13.000	12.610	12.850	11.956	21,596,150
2025-01-24	12.710	12.770	12.570	12.610	11.733	17,340,340
2025-01-23	12.880	13.070	12.670	12.710	11.826	18,017,070
2025-01-22	12.760	12.820	12.630	12.770	11.881	14,022,350
2025-01-21	13.100	13.110	12.740	12.760	11.872	13,718,950
2025-01-20	13.110	13.200	12.950	13.100	12.188	20,184,500
2025-01-17	13.240	13.240	13.000	13.060	12.151	11,380,280

← NewerPage 7 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.