China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.400	8.480	8.090	8.150	7.642	49,300,336
2024-01-19	8.370	8.560	8.350	8.430	7.905	41,514,446
2024-01-18	8.260	8.440	8.110	8.400	7.877	48,641,871
2024-01-17	8.560	8.570	8.310	8.310	7.792	39,463,200
2024-01-16	8.580	8.690	8.470	8.590	8.055	32,580,068
2024-01-15	8.530	8.670	8.400	8.630	8.092	43,483,764
2024-01-12	8.510	8.680	8.490	8.540	8.008	40,373,456
2024-01-11	8.620	8.650	8.460	8.570	8.036	48,672,814
2024-01-10	8.590	8.760	8.540	8.640	8.102	40,746,097
2024-01-09	8.510	8.740	8.430	8.640	8.102	48,816,850
2024-01-08	8.710	8.740	8.460	8.510	7.980	52,282,675
2024-01-05	8.730	8.870	8.630	8.670	8.130	63,175,509
2024-01-04	8.880	8.900	8.660	8.770	8.224	65,050,674
2024-01-03	8.930	9.040	8.860	8.920	8.364	50,753,733
2024-01-02	9.530	9.530	8.930	8.950	8.392	103,869,484
2023-12-29	9.490	9.570	9.360	9.530	8.936	34,241,770
2023-12-28	9.200	9.530	9.140	9.500	8.908	33,089,466
2023-12-27	9.080	9.310	9.030	9.260	8.683	31,415,319
2023-12-26	9.330	9.460	9.100	9.120	8.552	28,955,711
2023-12-25	9.380	9.480	9.320	9.360	8.777	22,972,363
2023-12-22	9.370	9.450	9.280	9.390	8.805	25,044,573
2023-12-21	9.220	9.450	9.190	9.410	8.824	31,577,483
2023-12-20	9.420	9.500	9.280	9.280	8.702	22,719,197
2023-12-19	9.560	9.650	9.340	9.420	8.833	33,896,861
2023-12-18	9.600	9.900	9.460	9.620	9.021	51,445,798
2023-12-15	9.580	9.910	9.510	9.630	9.030	79,075,480
2023-12-14	9.450	9.600	9.410	9.420	8.833	26,570,093
2023-12-13	9.620	9.740	9.400	9.450	8.861	51,685,332
2023-12-12	9.520	9.910	9.390	9.800	9.189	90,751,244
2023-12-11	9.510	9.510	9.190	9.370	8.786	64,358,912
2023-12-08	9.720	9.730	9.530	9.580	8.983	36,833,350
2023-12-07	9.730	9.860	9.690	9.730	9.124	29,642,397
2023-12-06	9.630	9.870	9.440	9.780	9.171	43,484,817
2023-12-05	9.940	9.960	9.600	9.620	9.021	55,268,545
2023-12-04	10.210	10.300	9.910	9.970	9.349	52,727,524
2023-12-01	10.300	10.390	10.150	10.260	9.621	42,427,068
2023-11-30	10.450	10.500	10.270	10.420	9.771	53,838,425
2023-11-29	10.820	10.990	10.450	10.480	9.827	42,624,538
2023-11-28	11.000	11.030	10.830	10.880	10.202	19,038,875
2023-11-27	11.100	11.100	10.800	11.040	10.352	40,557,900
2023-11-24	11.340	11.460	11.030	11.130	10.437	56,186,569
2023-11-23	10.830	11.110	10.640	11.100	10.408	73,322,581
2023-11-22	10.800	10.950	10.670	10.670	10.005	32,110,088
2023-11-21	10.730	11.040	10.690	10.860	10.183	58,375,552
2023-11-20	10.820	10.870	10.620	10.650	9.986	40,587,990
2023-11-17	10.720	10.850	10.650	10.800	10.127	24,065,159
2023-11-16	10.770	10.860	10.480	10.780	10.108	44,877,761
2023-11-15	11.100	11.130	10.760	10.810	10.137	53,547,669
2023-11-14	10.870	11.100	10.860	10.980	10.296	34,139,010
2023-11-13	10.850	10.930	10.710	10.880	10.202	27,169,161
2023-11-10	11.030	11.060	10.800	10.880	10.202	27,269,622
2023-11-09	11.110	11.240	11.020	11.080	10.390	35,652,711
2023-11-08	10.930	11.210	10.900	11.080	10.390	33,472,746
2023-11-07	11.100	11.250	10.890	10.980	10.296	39,908,361
2023-11-06	10.790	11.190	10.750	11.050	10.362	52,867,526
2023-11-03	10.880	10.960	10.710	10.770	10.099	33,887,797
2023-11-02	10.950	11.100	10.840	10.860	10.183	36,662,828
2023-11-01	11.020	11.120	10.930	11.000	10.315	31,901,795
2023-10-31	10.880	11.190	10.850	11.040	10.352	52,441,466
2023-10-30	11.100	11.160	10.570	10.880	10.202	78,872,565

← NewerPage 12 of 21 · 1,212 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.