Merchant Express Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.680	12.680	12.280	12.350	11.491	14,721,700
2024-10-23	12.390	12.800	12.360	12.640	11.760	24,142,881
2024-10-22	11.990	12.420	11.960	12.400	11.537	34,289,887
2024-10-21	11.810	12.160	11.710	12.070	11.230	33,454,922
2024-10-18	11.790	11.910	11.640	11.790	10.970	29,647,400
2024-10-17	12.130	12.230	11.760	11.800	10.979	21,223,391
2024-10-16	11.810	12.160	11.780	12.010	11.174	19,887,520
2024-10-15	12.400	12.400	11.900	11.910	11.081	30,190,461
2024-10-14	11.990	12.510	11.850	12.400	11.537	54,083,301
2024-10-11	11.750	12.030	11.630	11.820	10.998	32,194,039
2024-10-10	11.540	12.190	11.510	11.770	10.951	55,959,770
2024-10-09	11.890	12.020	11.400	11.600	10.793	65,523,102
2024-10-08	13.460	13.820	11.920	12.210	11.360	117,376,602
2024-09-30	11.690	12.670	11.660	12.590	11.714	74,378,602
2024-09-27	12.020	12.070	11.530	11.730	10.914	55,650,328
2024-09-26	11.920	12.040	11.720	12.040	11.202	22,785,420
2024-09-25	12.400	12.680	11.930	11.970	11.137	32,589,600
2024-09-24	11.980	12.380	11.830	12.340	11.481	19,575,750
2024-09-23	11.920	12.150	11.660	11.980	11.146	17,762,301
2024-09-20	11.570	11.920	11.550	11.830	11.007	18,163,420
2024-09-19	11.900	11.910	11.480	11.630	10.821	23,737,811
2024-09-18	11.770	12.080	11.740	11.860	11.035	12,972,400
2024-09-13	11.790	11.990	11.670	11.780	10.960	15,725,630
2024-09-12	11.500	11.880	11.200	11.820	10.998	26,545,789
2024-09-11	12.210	12.280	11.520	11.570	10.765	23,033,490
2024-09-10	12.250	12.460	12.190	12.290	11.435	14,089,250
2024-09-09	12.380	12.470	12.160	12.260	11.407	12,601,840
2024-09-06	12.500	12.750	12.350	12.380	11.519	11,321,420
2024-09-05	12.400	12.600	12.250	12.580	11.705	14,680,630
2024-09-04	12.160	12.440	12.110	12.390	11.528	13,289,820
2024-09-03	12.380	12.520	11.930	12.160	11.314	16,756,410
2024-09-02	12.020	12.480	12.020	12.400	11.537	22,409,891
2024-08-30	12.150	12.250	11.800	12.040	11.202	35,807,953
2024-08-29	12.780	12.800	12.200	12.240	11.388	29,240,070
2024-08-28	12.690	12.840	12.560	12.800	11.909	10,970,300
2024-08-27	12.680	12.820	12.620	12.730	11.844	10,333,950
2024-08-26	12.750	12.810	12.400	12.740	11.854	14,061,790
2024-08-23	12.960	12.960	12.650	12.820	11.928	13,755,670
2024-08-22	12.850	13.040	12.800	13.000	12.095	15,126,240
2024-08-21	12.690	13.000	12.620	12.880	11.984	17,024,520
2024-08-20	12.890	12.920	12.610	12.700	11.816	14,788,670
2024-08-19	12.660	12.930	12.500	12.900	12.002	18,042,410
2024-08-16	12.800	12.830	12.600	12.690	11.807	11,999,430
2024-08-15	12.580	12.900	12.500	12.800	11.909	16,080,900
2024-08-14	12.360	12.680	12.260	12.590	11.714	16,229,920
2024-08-13	12.300	12.520	12.200	12.370	11.509	16,662,070
2024-08-12	12.160	12.350	12.100	12.300	11.444	11,567,020
2024-08-09	12.200	12.330	12.070	12.110	11.267	12,579,540
2024-08-08	12.330	12.450	12.190	12.240	11.388	15,161,920
2024-08-07	12.170	12.400	12.130	12.350	11.491	15,306,790
2024-08-06	12.650	12.730	12.170	12.280	11.426	25,941,949
2024-08-05	12.620	12.820	12.440	12.730	11.844	23,703,381
2024-08-02	12.700	12.990	12.600	12.760	11.872	21,557,211
2024-08-01	12.230	12.940	12.170	12.760	11.872	34,072,551
2024-07-31	12.360	12.440	11.950	12.320	11.463	35,095,031
2024-07-30	12.180	12.460	11.950	12.440	11.574	24,926,641
2024-07-29	12.290	12.700	12.260	12.680	11.304	21,721,109
2024-07-26	12.440	12.570	12.110	12.390	11.045	22,388,641
2024-07-25	12.290	12.550	12.160	12.490	11.134	24,767,779
2024-07-24	12.130	12.380	12.020	12.330	10.992	22,504,160

← NewerPage 9 of 21 · 1,215 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.