China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.560 | 7.790 | 7.530 | 7.710 | 7.230 | 71,897,879 |
| 2024-04-24 | 7.700 | 7.720 | 7.450 | 7.610 | 7.136 | 86,375,213 |
| 2024-04-23 | 7.770 | 7.850 | 7.670 | 7.700 | 7.220 | 87,762,116 |
| 2024-04-22 | 8.220 | 8.290 | 7.600 | 7.790 | 7.305 | 175,399,939 |
| 2024-04-19 | 8.270 | 8.330 | 8.170 | 8.240 | 7.727 | 43,271,745 |
| 2024-04-18 | 8.400 | 8.490 | 8.270 | 8.350 | 7.830 | 48,202,588 |
| 2024-04-17 | 8.370 | 8.550 | 8.340 | 8.480 | 7.952 | 56,260,007 |
| 2024-04-16 | 8.180 | 8.530 | 8.070 | 8.470 | 7.942 | 70,824,124 |
| 2024-04-15 | 8.130 | 8.360 | 8.050 | 8.270 | 7.755 | 51,021,085 |
| 2024-04-12 | 8.380 | 8.490 | 8.150 | 8.180 | 7.670 | 43,400,297 |
| 2024-04-11 | 8.290 | 8.550 | 8.210 | 8.430 | 7.905 | 48,691,227 |
| 2024-04-10 | 8.780 | 8.790 | 8.320 | 8.390 | 7.867 | 73,670,605 |
| 2024-04-09 | 9.030 | 9.040 | 8.740 | 8.800 | 8.252 | 47,292,634 |
| 2024-04-08 | 9.010 | 9.310 | 8.980 | 9.010 | 8.449 | 57,916,684 |
| 2024-04-03 | 8.980 | 9.210 | 8.960 | 9.050 | 8.486 | 50,803,194 |
| 2024-04-02 | 9.460 | 9.460 | 9.000 | 9.040 | 8.477 | 88,258,145 |
| 2024-04-01 | 9.400 | 9.630 | 9.380 | 9.480 | 8.889 | 48,849,302 |
| 2024-03-29 | 9.570 | 9.650 | 9.450 | 9.450 | 8.861 | 22,223,262 |
| 2024-03-28 | 9.610 | 9.770 | 9.550 | 9.660 | 9.058 | 49,394,004 |
| 2024-03-27 | 9.910 | 9.910 | 9.560 | 9.650 | 9.049 | 56,987,662 |
| 2024-03-26 | 9.600 | 10.020 | 9.540 | 9.920 | 9.302 | 86,507,900 |
| 2024-03-25 | 9.320 | 9.840 | 9.230 | 9.620 | 9.021 | 75,119,451 |
| 2024-03-22 | 9.440 | 9.450 | 9.280 | 9.330 | 8.749 | 39,510,085 |
| 2024-03-21 | 9.380 | 9.650 | 9.360 | 9.480 | 8.889 | 45,911,227 |
| 2024-03-20 | 9.490 | 9.590 | 9.300 | 9.410 | 8.824 | 48,635,662 |
| 2024-03-19 | 9.670 | 9.740 | 9.480 | 9.490 | 8.899 | 72,395,815 |
| 2024-03-18 | 9.400 | 9.600 | 9.220 | 9.520 | 8.927 | 68,646,843 |
| 2024-03-15 | 9.390 | 9.670 | 9.290 | 9.400 | 8.814 | 54,067,593 |
| 2024-03-14 | 9.130 | 9.530 | 9.110 | 9.400 | 8.814 | 69,446,342 |
| 2024-03-13 | 9.250 | 9.280 | 9.060 | 9.120 | 8.552 | 62,630,755 |
| 2024-03-12 | 8.870 | 9.410 | 8.740 | 9.280 | 8.702 | 122,838,135 |
| 2024-03-11 | 8.460 | 8.730 | 8.450 | 8.730 | 8.186 | 56,273,444 |
| 2024-03-08 | 8.560 | 8.620 | 8.400 | 8.460 | 7.933 | 47,839,696 |
| 2024-03-07 | 8.740 | 8.800 | 8.580 | 8.580 | 8.045 | 51,377,715 |
| 2024-03-06 | 8.870 | 8.930 | 8.700 | 8.730 | 8.186 | 48,242,402 |
| 2024-03-05 | 8.830 | 8.980 | 8.690 | 8.940 | 8.383 | 67,362,256 |
| 2024-03-04 | 9.200 | 9.210 | 8.830 | 8.920 | 8.364 | 81,927,389 |
| 2024-03-01 | 9.410 | 9.420 | 9.160 | 9.280 | 8.702 | 51,825,737 |
| 2024-02-29 | 9.160 | 9.450 | 9.150 | 9.420 | 8.833 | 48,729,666 |
| 2024-02-28 | 9.370 | 9.550 | 9.200 | 9.200 | 8.627 | 56,255,667 |
| 2024-02-27 | 9.110 | 9.360 | 9.090 | 9.360 | 8.777 | 37,350,656 |
| 2024-02-26 | 9.300 | 9.350 | 9.130 | 9.180 | 8.608 | 44,141,988 |
| 2024-02-23 | 9.270 | 9.460 | 9.240 | 9.390 | 8.805 | 54,048,571 |
| 2024-02-22 | 9.240 | 9.350 | 9.160 | 9.290 | 8.711 | 45,515,596 |
| 2024-02-21 | 8.900 | 9.500 | 8.710 | 9.370 | 8.786 | 86,481,933 |
| 2024-02-20 | 8.980 | 9.380 | 8.940 | 9.050 | 8.486 | 73,652,424 |
| 2024-02-19 | 9.160 | 9.160 | 8.680 | 8.960 | 8.402 | 94,738,062 |
| 2024-02-08 | 8.670 | 9.120 | 8.670 | 9.120 | 8.552 | 87,043,822 |
| 2024-02-07 | 8.750 | 8.760 | 8.420 | 8.570 | 8.036 | 74,052,354 |
| 2024-02-06 | 8.270 | 8.880 | 8.190 | 8.790 | 8.242 | 70,305,481 |
| 2024-02-05 | 8.690 | 8.730 | 8.260 | 8.340 | 7.820 | 70,708,732 |
| 2024-02-02 | 8.660 | 9.040 | 8.460 | 8.800 | 8.252 | 64,704,781 |
| 2024-02-01 | 8.650 | 8.870 | 8.620 | 8.650 | 8.111 | 49,970,868 |
| 2024-01-31 | 8.960 | 9.120 | 8.720 | 8.770 | 8.224 | 58,452,373 |
| 2024-01-30 | 9.280 | 9.320 | 8.980 | 9.010 | 8.449 | 59,822,789 |
| 2024-01-29 | 9.400 | 9.550 | 9.210 | 9.280 | 8.702 | 102,286,303 |
| 2024-01-26 | 8.930 | 9.280 | 8.910 | 9.160 | 8.589 | 115,138,244 |
| 2024-01-25 | 8.420 | 8.980 | 8.390 | 8.940 | 8.383 | 91,086,052 |
| 2024-01-24 | 8.190 | 8.380 | 8.110 | 8.380 | 7.858 | 48,008,927 |
| 2024-01-23 | 8.150 | 8.230 | 8.030 | 8.150 | 7.642 | 45,143,850 |
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.