China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.340	11.410	10.980	11.230	10.530	52,867,258
2023-10-26	11.500	11.570	11.310	11.420	10.709	25,196,394
2023-10-25	12.030	12.180	11.500	11.590	10.868	39,433,530
2023-10-24	11.660	11.980	11.660	11.970	11.224	21,915,234
2023-10-23	11.710	11.890	11.550	11.640	10.915	24,002,487
2023-10-20	11.630	11.940	11.440	11.780	11.046	29,501,082
2023-10-19	11.890	11.910	11.670	11.670	10.943	25,831,527
2023-10-18	11.960	12.110	11.910	11.970	11.224	16,245,531
2023-10-17	11.980	12.110	11.810	12.020	11.271	24,870,831
2023-10-16	12.230	12.510	11.960	12.030	11.281	22,159,182
2023-10-13	12.040	12.310	12.000	12.230	11.468	23,907,479
2023-10-12	12.000	12.280	11.940	12.130	11.374	29,700,401
2023-10-11	12.030	12.110	11.850	11.950	11.205	32,317,478
2023-10-10	12.150	12.230	12.000	12.020	11.271	18,730,855
2023-10-09	12.360	12.360	12.050	12.160	11.402	28,478,755
2023-09-28	12.370	12.450	12.250	12.390	11.618	22,637,900
2023-09-27	12.450	12.500	12.290	12.330	11.562	21,046,974
2023-09-26	12.570	12.600	12.370	12.430	11.656	23,773,856
2023-09-25	12.690	12.700	12.410	12.580	11.796	39,295,176
2023-09-22	12.670	12.790	12.660	12.760	11.965	26,303,157
2023-09-21	12.770	12.970	12.730	12.750	11.956	25,699,384
2023-09-20	12.760	12.910	12.710	12.760	11.965	19,436,961
2023-09-19	12.690	12.870	12.630	12.830	12.031	24,853,319
2023-09-18	12.810	12.820	12.550	12.710	11.918	39,127,648
2023-09-15	13.030	13.050	12.780	12.800	12.003	42,757,107
2023-09-14	13.000	13.200	12.940	12.970	12.162	75,397,016
2023-09-13	12.900	13.090	12.840	13.010	12.199	50,271,364
2023-09-12	13.250	13.250	12.800	12.990	12.181	101,774,898
2023-09-11	13.720	13.780	13.100	13.380	12.546	69,396,293
2023-09-08	13.660	13.790	13.500	13.780	12.921	14,637,854
2023-09-07	13.760	13.990	13.660	13.720	12.865	32,104,380
2023-09-06	13.570	13.910	13.370	13.850	12.987	34,486,216
2023-09-05	13.880	13.880	13.460	13.570	12.725	46,212,491
2023-09-04	14.330	14.540	13.910	13.950	13.081	57,848,360
2023-09-01	14.030	14.460	13.710	14.120	13.240	61,957,519
2023-08-31	14.760	14.800	13.570	13.660	12.809	97,075,941
2023-08-30	14.530	15.160	14.530	14.810	13.887	62,864,761
2023-08-29	14.190	14.780	14.100	14.680	13.765	66,134,875
2023-08-28	14.660	15.100	14.060	14.300	13.409	80,969,467
2023-08-25	13.350	14.000	13.210	13.780	12.921	35,119,550
2023-08-24	13.590	13.590	13.110	13.320	12.490	34,100,269
2023-08-23	13.630	13.780	13.460	13.510	12.668	19,673,097
2023-08-22	13.600	13.660	13.350	13.560	12.715	20,520,555
2023-08-21	13.800	13.800	13.450	13.470	12.631	24,457,608
2023-08-18	14.000	14.220	13.860	13.900	13.034	25,630,787
2023-08-17	13.920	14.040	13.780	13.950	13.081	23,096,906
2023-08-16	13.740	14.330	13.670	13.980	13.109	40,405,166
2023-08-15	13.730	13.860	13.570	13.820	12.959	35,021,400
2023-08-14	13.290	13.900	13.070	13.720	12.865	52,873,527
2023-08-11	13.720	13.900	13.330	13.500	12.659	36,393,968
2023-08-10	13.660	13.840	13.560	13.620	12.771	38,508,899
2023-08-09	13.700	14.000	13.520	13.720	12.865	52,833,379
2023-08-08	14.000	14.040	13.530	13.630	12.781	56,792,771
2023-08-07	14.320	14.420	13.800	13.960	13.090	68,216,609
2023-08-04	14.620	15.060	14.440	14.470	13.568	47,771,897
2023-08-03	14.160	14.560	13.900	14.400	13.503	57,956,330
2023-08-02	14.050	14.300	13.980	14.110	13.231	36,684,370
2023-08-01	14.130	14.450	13.940	14.040	13.165	61,914,513
2023-07-31	14.130	14.940	14.070	14.250	13.362	81,452,599
2023-07-28	13.600	14.050	13.430	13.990	13.118	57,646,709

← NewerPage 13 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.