China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.890 | 9.020 | 8.520 | 8.570 | 8.321 | 71,669,183 |
| 2024-07-23 | 9.080 | 9.160 | 8.920 | 8.920 | 8.661 | 48,040,129 |
| 2024-07-22 | 9.530 | 9.560 | 9.280 | 9.350 | 8.767 | 59,754,085 |
| 2024-07-19 | 9.760 | 9.780 | 9.420 | 9.510 | 8.918 | 60,670,230 |
| 2024-07-18 | 9.590 | 9.880 | 9.500 | 9.830 | 9.218 | 62,335,541 |
| 2024-07-17 | 9.440 | 9.890 | 9.430 | 9.580 | 8.983 | 69,473,129 |
| 2024-07-16 | 9.210 | 9.620 | 9.100 | 9.450 | 8.861 | 71,399,337 |
| 2024-07-15 | 9.340 | 9.510 | 9.220 | 9.260 | 8.683 | 56,013,804 |
| 2024-07-12 | 8.810 | 9.550 | 8.810 | 9.290 | 8.711 | 122,905,120 |
| 2024-07-11 | 8.770 | 8.850 | 8.680 | 8.810 | 8.261 | 45,502,339 |
| 2024-07-10 | 8.600 | 8.790 | 8.450 | 8.680 | 8.139 | 48,102,095 |
| 2024-07-09 | 8.710 | 8.810 | 8.630 | 8.740 | 8.195 | 42,155,939 |
| 2024-07-08 | 8.990 | 9.080 | 8.690 | 8.730 | 8.186 | 50,095,036 |
| 2024-07-05 | 9.120 | 9.220 | 8.910 | 9.010 | 8.449 | 42,075,672 |
| 2024-07-04 | 9.420 | 9.450 | 9.130 | 9.150 | 8.580 | 46,381,008 |
| 2024-07-03 | 9.280 | 9.660 | 9.130 | 9.430 | 8.842 | 79,165,333 |
| 2024-07-02 | 9.370 | 9.660 | 9.230 | 9.260 | 8.683 | 60,978,602 |
| 2024-07-01 | 8.760 | 9.560 | 8.760 | 9.470 | 8.880 | 101,668,800 |
| 2024-06-28 | 8.790 | 9.060 | 8.750 | 8.790 | 8.242 | 53,734,686 |
| 2024-06-27 | 9.070 | 9.190 | 8.800 | 8.800 | 8.252 | 54,777,702 |
| 2024-06-26 | 9.050 | 9.150 | 8.980 | 9.060 | 8.496 | 39,318,648 |
| 2024-06-25 | 8.870 | 9.350 | 8.740 | 9.160 | 8.589 | 81,783,077 |
| 2024-06-24 | 9.050 | 9.060 | 8.840 | 8.870 | 8.317 | 53,650,000 |
| 2024-06-21 | 9.150 | 9.200 | 9.060 | 9.150 | 8.580 | 56,289,859 |
| 2024-06-20 | 9.350 | 9.370 | 9.060 | 9.110 | 8.542 | 64,267,799 |
| 2024-06-19 | 9.590 | 9.630 | 9.310 | 9.400 | 8.814 | 66,806,574 |
| 2024-06-18 | 9.680 | 9.870 | 9.550 | 9.630 | 9.030 | 45,375,315 |
| 2024-06-17 | 9.900 | 9.930 | 9.560 | 9.720 | 9.114 | 56,494,621 |
| 2024-06-14 | 9.620 | 10.100 | 9.580 | 10.000 | 9.377 | 60,242,828 |
| 2024-06-13 | 9.910 | 9.970 | 9.620 | 9.710 | 9.105 | 47,932,312 |
| 2024-06-12 | 9.990 | 10.040 | 9.830 | 9.870 | 9.255 | 38,271,729 |
| 2024-06-11 | 9.930 | 10.240 | 9.770 | 10.040 | 9.414 | 74,155,041 |
| 2024-06-07 | 9.860 | 10.170 | 9.850 | 9.990 | 9.368 | 58,329,062 |
| 2024-06-06 | 9.780 | 10.020 | 9.700 | 9.900 | 9.283 | 58,789,239 |
| 2024-06-05 | 10.060 | 10.060 | 9.770 | 9.780 | 9.171 | 47,923,589 |
| 2024-06-04 | 9.900 | 10.170 | 9.750 | 10.090 | 9.461 | 93,983,089 |
| 2024-06-03 | 9.660 | 10.050 | 9.550 | 9.880 | 9.264 | 86,739,310 |
| 2024-05-31 | 9.650 | 9.890 | 9.610 | 9.650 | 9.049 | 71,391,296 |
| 2024-05-30 | 9.970 | 10.030 | 9.600 | 9.650 | 9.049 | 106,718,153 |
| 2024-05-29 | 10.080 | 10.200 | 9.950 | 10.100 | 9.471 | 82,307,156 |
| 2024-05-28 | 10.320 | 10.470 | 9.950 | 9.980 | 9.358 | 85,210,612 |
| 2024-05-27 | 10.040 | 10.220 | 9.770 | 10.180 | 9.546 | 87,874,467 |
| 2024-05-24 | 10.240 | 10.250 | 10.010 | 10.050 | 9.424 | 77,478,398 |
| 2024-05-23 | 10.320 | 10.450 | 10.190 | 10.360 | 9.715 | 125,747,911 |
| 2024-05-22 | 10.510 | 11.180 | 10.420 | 10.490 | 9.836 | 190,148,993 |
| 2024-05-21 | 10.680 | 10.910 | 10.460 | 10.570 | 9.911 | 144,616,388 |
| 2024-05-20 | 10.980 | 11.560 | 10.580 | 10.790 | 10.118 | 264,215,509 |
| 2024-05-17 | 10.540 | 11.420 | 9.950 | 11.400 | 10.690 | 335,339,741 |
| 2024-05-16 | 10.100 | 10.750 | 9.930 | 10.430 | 9.780 | 228,321,888 |
| 2024-05-15 | 9.880 | 10.880 | 9.850 | 10.150 | 9.518 | 190,399,585 |
| 2024-05-14 | 9.630 | 10.080 | 9.570 | 9.930 | 9.311 | 126,528,677 |
| 2024-05-13 | 9.700 | 9.820 | 9.470 | 9.600 | 9.002 | 141,302,386 |
| 2024-05-10 | 8.970 | 9.820 | 8.970 | 9.820 | 9.208 | 217,217,379 |
| 2024-05-09 | 8.720 | 9.070 | 8.710 | 8.930 | 8.374 | 98,078,658 |
| 2024-05-08 | 8.880 | 8.910 | 8.620 | 8.650 | 8.111 | 64,413,843 |
| 2024-05-07 | 8.640 | 9.070 | 8.590 | 8.960 | 8.402 | 112,651,147 |
| 2024-05-06 | 8.710 | 8.930 | 8.650 | 8.710 | 8.167 | 140,678,226 |
| 2024-04-30 | 8.800 | 8.800 | 8.380 | 8.470 | 7.942 | 126,464,692 |
| 2024-04-29 | 8.180 | 8.970 | 8.150 | 8.830 | 8.280 | 155,453,997 |
| 2024-04-26 | 7.690 | 8.310 | 7.630 | 8.270 | 7.755 | 154,045,532 |
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.