China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.650 | 7.840 | 7.600 | 7.680 | 7.680 | 56,662,776 |
| 2026-10-16 | 7.350 | 7.870 | 7.260 | 7.690 | 7.690 | 115,969,061 |
| 2026-10-15 | 7.410 | 7.540 | 7.230 | 7.320 | 7.320 | 66,440,906 |
| 2026-10-14 | 7.420 | 7.540 | 7.360 | 7.480 | 7.480 | 60,007,016 |
| 2026-10-13 | 7.510 | 7.640 | 7.400 | 7.430 | 7.430 | 68,265,977 |
| 2026-10-12 | 7.710 | 7.730 | 7.520 | 7.580 | 7.580 | 74,844,266 |
| 2026-10-09 | 7.820 | 7.930 | 7.620 | 7.720 | 7.720 | 93,401,211 |
| 2026-10-08 | 7.550 | 7.950 | 7.430 | 7.820 | 7.820 | 180,615,281 |
| 2026-09-30 | 7.250 | 7.830 | 6.890 | 7.580 | 7.580 | 290,984,438 |
| 2026-09-29 | 7.320 | 7.710 | 7.270 | 7.590 | 7.590 | 174,465,438 |
| 2026-09-28 | 7.170 | 7.220 | 7.040 | 7.190 | 7.190 | 100,223,797 |
| 2026-09-24 | 7.180 | 7.340 | 7.080 | 7.180 | 7.180 | 83,995,789 |
| 2026-09-23 | 7.220 | 7.540 | 7.210 | 7.250 | 7.250 | 158,287,703 |
| 2026-09-22 | 7.290 | 7.440 | 7.210 | 7.270 | 7.270 | 123,348,859 |
| 2026-09-21 | 6.970 | 7.470 | 6.840 | 7.380 | 7.380 | 171,932,250 |
| 2026-09-18 | 6.670 | 7.100 | 6.630 | 7.070 | 7.070 | 119,826,812 |
| 2026-09-17 | 6.690 | 6.730 | 6.600 | 6.670 | 6.670 | 60,870,715 |
| 2026-09-16 | 6.680 | 6.750 | 6.560 | 6.730 | 6.730 | 40,585,793 |
| 2026-09-15 | 6.750 | 6.800 | 6.680 | 6.710 | 6.710 | 31,431,164 |
| 2026-09-14 | 6.700 | 6.780 | 6.620 | 6.750 | 6.750 | 41,095,895 |
| 2026-09-11 | 6.800 | 6.860 | 6.650 | 6.760 | 6.760 | 66,511,352 |
| 2026-09-10 | 6.800 | 7.010 | 6.760 | 6.880 | 6.880 | 57,825,590 |
| 2026-09-09 | 6.940 | 6.940 | 6.770 | 6.820 | 6.820 | 57,082,480 |
| 2026-09-08 | 6.890 | 7.030 | 6.880 | 6.950 | 6.950 | 73,394,977 |
| 2026-09-07 | 6.940 | 7.020 | 6.830 | 6.890 | 6.890 | 87,255,031 |
| 2026-09-04 | 6.840 | 7.190 | 6.810 | 6.970 | 6.970 | 140,430,172 |
| 2026-09-03 | 6.500 | 6.980 | 6.490 | 6.830 | 6.830 | 215,458,188 |
| 2026-09-02 | 6.400 | 6.540 | 6.320 | 6.490 | 6.490 | 130,350,148 |
| 2026-09-01 | 6.460 | 6.550 | 6.400 | 6.450 | 6.450 | 147,743,016 |
| 2026-08-31 | 7.380 | 7.380 | 6.490 | 6.530 | 6.530 | 389,905,812 |
| 2026-08-28 | 7.160 | 7.460 | 7.110 | 7.160 | 7.160 | 146,401,141 |
| 2026-08-27 | 7.290 | 7.310 | 7.140 | 7.180 | 7.180 | 61,775,426 |
| 2026-08-26 | 7.150 | 7.380 | 7.130 | 7.290 | 7.290 | 75,752,477 |
| 2026-08-25 | 7.200 | 7.280 | 7.110 | 7.180 | 7.180 | 84,058,547 |
| 2026-08-24 | 7.450 | 7.490 | 7.140 | 7.240 | 7.240 | 74,148,703 |
| 2026-08-21 | 7.610 | 7.630 | 7.280 | 7.460 | 7.460 | 79,575,703 |
| 2026-08-20 | 7.510 | 7.860 | 7.470 | 7.640 | 7.640 | 93,149,422 |
| 2026-08-19 | 7.480 | 7.650 | 7.380 | 7.520 | 7.520 | 84,088,625 |
| 2026-08-18 | 7.540 | 7.680 | 7.450 | 7.470 | 7.470 | 55,447,855 |
| 2026-08-17 | 7.530 | 7.590 | 7.380 | 7.540 | 7.540 | 48,244,621 |
| 2026-08-14 | 7.560 | 7.640 | 7.430 | 7.600 | 7.600 | 56,276,367 |
| 2026-08-13 | 7.590 | 7.740 | 7.390 | 7.620 | 7.620 | 115,720,297 |
| 2026-08-12 | 7.200 | 7.700 | 7.180 | 7.610 | 7.610 | 137,251,891 |
| 2026-08-11 | 7.230 | 7.310 | 7.170 | 7.230 | 7.230 | 53,342,023 |
| 2026-08-10 | 7.040 | 7.330 | 7.030 | 7.200 | 7.200 | 118,159,844 |
| 2026-08-07 | 6.970 | 7.070 | 6.810 | 7.020 | 7.020 | 101,120,430 |
| 2026-08-06 | 6.830 | 7.080 | 6.760 | 6.990 | 6.990 | 88,573,305 |
| 2026-08-05 | 6.800 | 6.890 | 6.700 | 6.880 | 6.880 | 82,474,984 |
| 2026-08-04 | 7.040 | 7.080 | 6.790 | 6.820 | 6.820 | 129,688,938 |
| 2026-08-03 | 6.940 | 7.100 | 6.810 | 7.050 | 7.050 | 81,101,328 |
| 2026-07-31 | 6.910 | 7.040 | 6.840 | 6.950 | 6.950 | 91,768,070 |
| 2026-07-30 | 7.140 | 7.310 | 6.940 | 7.020 | 7.020 | 88,851,508 |
| 2026-07-29 | 6.930 | 7.340 | 6.920 | 7.150 | 7.150 | 123,615,883 |
| 2026-07-28 | 6.840 | 6.980 | 6.780 | 6.940 | 6.940 | 45,775,496 |
| 2026-07-27 | 6.760 | 6.950 | 6.740 | 6.850 | 6.850 | 41,757,539 |
| 2026-07-24 | 7.000 | 7.050 | 6.760 | 6.760 | 6.760 | 71,776,195 |
| 2026-07-23 | 7.190 | 7.210 | 6.990 | 7.050 | 7.050 | 63,087,438 |
| 2026-07-22 | 6.910 | 7.270 | 6.850 | 7.260 | 7.260 | 83,210,320 |
| 2026-07-21 | 6.900 | 7.090 | 6.850 | 6.920 | 6.920 | 87,395,961 |
| 2026-07-20 | 6.660 | 7.040 | 6.660 | 6.970 | 6.919 | 104,809,547 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0511 CNY |
| 2025-07-17 | 0.1941 CNY |
| 2024-07-23 | 0.3200 CNY |
| 2023-05-12 | 0.2300 CNY |
| 2022-08-23 | 0.5400 CNY |
| 2021-07-28 | 0.6400 CNY |
| 2020-07-23 | 0.8300 CNY |
| 2019-07-11 | 0.7898 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.