Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	13.230	13.320	13.100	13.250	12.328	13,569,330
2025-01-15	13.360	13.700	13.140	13.220	12.300	18,508,230
2025-01-14	13.100	13.490	13.080	13.370	12.440	13,281,470
2025-01-13	13.330	13.370	13.060	13.150	12.235	13,229,420
2025-01-10	13.380	13.450	13.140	13.360	12.430	15,922,790
2025-01-09	13.590	13.630	13.300	13.370	12.440	10,790,710
2025-01-08	13.200	13.640	13.160	13.590	12.644	15,666,650
2025-01-07	13.280	13.350	13.060	13.210	12.291	12,180,120
2025-01-06	13.200	13.400	12.980	13.260	12.337	24,958,439
2025-01-03	13.370	13.450	12.950	13.260	12.337	25,023,391
2025-01-02	13.940	14.100	13.230	13.360	12.430	39,205,680
2024-12-31	13.850	14.220	13.760	13.950	12.979	17,450,869
2024-12-30	13.880	14.090	13.780	13.850	12.886	17,559,119
2024-12-27	13.620	14.010	13.500	13.910	12.942	17,865,711
2024-12-26	13.690	13.750	13.450	13.570	12.626	10,960,680
2024-12-25	13.400	13.740	13.300	13.690	12.737	16,473,750
2024-12-24	13.360	13.500	13.240	13.430	12.496	18,174,150
2024-12-23	13.070	13.500	12.950	13.430	12.496	24,201,051
2024-12-20	13.180	13.360	13.000	13.060	12.151	13,071,520
2024-12-19	13.250	13.280	13.090	13.150	12.235	12,714,230
2024-12-18	13.080	13.350	13.030	13.280	12.356	18,812,131
2024-12-17	13.140	13.330	12.930	13.120	12.207	22,475,090
2024-12-16	12.490	13.200	12.370	13.050	12.142	49,196,527
2024-12-13	12.380	12.680	12.290	12.350	11.491	49,924,312
2024-12-12	12.360	12.600	12.330	12.370	11.509	21,393,240
2024-12-11	12.280	12.390	12.160	12.360	11.500	21,646,039
2024-12-10	12.650	12.650	12.200	12.300	11.444	35,090,941
2024-12-09	12.510	12.620	12.380	12.530	11.658	15,539,780
2024-12-06	12.380	12.650	12.340	12.500	11.630	18,030,471
2024-12-05	12.240	12.470	12.200	12.420	11.556	19,221,359
2024-12-04	12.060	12.340	12.000	12.280	11.426	26,100,051
2024-12-03	11.860	12.140	11.830	12.090	11.249	23,887,750
2024-12-02	12.070	12.150	11.750	11.870	11.044	20,733,850
2024-11-29	11.730	11.970	11.710	11.890	11.063	20,059,109
2024-11-28	11.740	11.820	11.630	11.730	10.914	14,509,360
2024-11-27	11.880	11.930	11.640	11.740	10.923	13,565,910
2024-11-26	11.700	12.010	11.660	11.870	11.044	21,921,711
2024-11-25	11.530	11.750	11.500	11.720	10.905	24,445,189
2024-11-22	11.710	11.920	11.510	11.520	10.718	23,037,150
2024-11-21	11.600	11.820	11.580	11.730	10.914	17,009,350
2024-11-20	11.540	11.660	11.460	11.640	10.830	19,070,430
2024-11-19	11.530	11.670	11.420	11.540	10.737	20,756,119
2024-11-18	11.680	11.790	11.440	11.510	10.709	26,456,961
2024-11-15	11.480	11.840	11.380	11.650	10.839	37,318,461
2024-11-14	11.530	11.720	11.440	11.470	10.672	21,297,770
2024-11-13	11.460	11.630	11.330	11.550	10.746	21,444,141
2024-11-12	11.520	11.710	11.440	11.450	10.653	26,274,900
2024-11-11	11.680	11.680	11.500	11.520	10.718	25,239,070
2024-11-08	11.850	12.070	11.610	11.760	10.942	44,322,930
2024-11-07	11.700	11.880	11.660	11.870	11.044	22,576,109
2024-11-06	11.880	11.900	11.680	11.720	10.905	25,071,660
2024-11-05	11.990	12.030	11.800	11.900	11.072	26,151,949
2024-11-04	11.940	12.110	11.750	12.000	11.165	16,164,020
2024-11-01	11.650	12.030	11.590	11.940	11.109	27,123,980
2024-10-31	11.870	11.920	11.540	11.620	10.811	28,222,869
2024-10-30	12.060	12.070	11.820	11.920	11.091	16,544,461
2024-10-29	12.070	12.150	11.920	12.060	11.221	18,182,010
2024-10-28	12.060	12.160	11.870	12.070	11.230	15,284,480
2024-10-25	12.360	12.390	11.980	12.020	11.184	24,577,939
2024-10-24	12.680	12.680	12.280	12.350	11.491	14,721,700

← NewerPage 8 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.