China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.210	13.640	13.110	13.420	12.584	48,432,230
2023-07-26	13.290	13.540	13.120	13.410	12.575	43,787,198
2023-07-25	12.890	13.380	12.890	13.350	12.518	89,102,140
2023-07-24	12.570	12.670	12.250	12.430	11.656	25,532,712
2023-07-21	12.540	12.640	12.460	12.530	11.749	21,498,458
2023-07-20	12.440	12.690	12.380	12.570	11.787	38,136,287
2023-07-19	12.160	12.700	12.110	12.460	11.684	51,508,811
2023-07-18	12.030	12.280	11.970	12.180	11.421	27,450,505
2023-07-17	11.920	12.080	11.880	12.030	11.281	15,296,105
2023-07-14	12.020	12.110	11.780	11.980	11.234	32,882,415
2023-07-13	11.960	12.050	11.860	12.020	11.271	29,481,487
2023-07-12	12.270	12.300	11.820	11.950	11.205	52,601,972
2023-07-11	12.710	12.790	12.270	12.340	11.571	34,454,949
2023-07-10	12.630	12.680	12.400	12.520	11.740	19,264,538
2023-07-07	12.670	12.790	12.530	12.620	11.834	17,887,564
2023-07-06	12.650	12.820	12.580	12.710	11.918	21,631,809
2023-07-05	12.650	12.780	12.600	12.720	11.928	19,331,541
2023-07-04	12.850	12.930	12.460	12.700	11.909	44,579,772
2023-07-03	13.050	13.130	12.890	12.930	12.124	33,484,130
2023-06-30	13.190	13.390	13.020	13.030	12.218	19,467,289
2023-06-29	13.350	13.420	13.030	13.160	12.340	14,824,083
2023-06-28	13.670	13.690	13.230	13.410	12.575	21,744,278
2023-06-27	12.750	13.600	12.600	13.550	12.706	46,204,884
2023-06-26	12.750	12.790	12.550	12.670	11.881	30,846,414
2023-06-21	13.060	13.190	12.870	12.890	12.087	18,951,893
2023-06-20	13.230	13.360	13.060	13.170	12.349	34,666,490
2023-06-19	13.620	13.700	13.210	13.340	12.509	42,420,579
2023-06-16	13.630	13.800	13.330	13.440	12.603	41,864,012
2023-06-15	13.520	13.810	13.490	13.650	12.800	25,726,476
2023-06-14	13.690	13.850	13.500	13.550	12.706	31,539,879
2023-06-13	13.430	13.900	13.420	13.680	12.828	29,441,202
2023-06-12	13.250	13.650	13.150	13.440	12.603	35,126,156
2023-06-09	13.500	13.500	13.200	13.330	12.500	24,611,873
2023-06-08	13.050	13.700	12.880	13.510	12.668	53,075,718
2023-06-07	13.010	13.420	12.980	13.070	12.256	36,179,428
2023-06-06	12.730	13.370	12.680	12.950	12.143	47,119,372
2023-06-05	12.920	12.970	12.660	12.740	11.946	29,693,308
2023-06-02	12.480	13.150	12.480	13.060	12.246	45,369,955
2023-06-01	12.620	12.720	12.410	12.470	11.693	24,732,497
2023-05-31	12.850	12.960	12.560	12.680	11.890	23,092,453
2023-05-30	12.600	12.870	12.130	12.830	12.031	45,631,695
2023-05-29	12.500	12.820	12.460	12.620	11.834	22,714,461
2023-05-26	12.340	12.630	12.260	12.530	11.749	27,504,148
2023-05-25	12.210	12.500	12.110	12.350	11.581	34,552,689
2023-05-24	12.770	12.810	12.270	12.320	11.552	46,489,241
2023-05-23	12.780	13.020	12.680	12.870	12.068	30,155,999
2023-05-22	12.800	12.900	12.630	12.860	12.059	31,752,077
2023-05-19	13.070	13.140	12.780	12.870	12.068	28,088,824
2023-05-18	13.430	13.520	13.020	13.120	12.303	43,199,815
2023-05-17	13.360	13.620	13.280	13.350	12.518	21,783,704
2023-05-16	13.530	13.630	13.330	13.380	12.546	19,314,403
2023-05-15	13.550	13.580	13.210	13.530	12.687	25,975,338
2023-05-12	13.560	13.880	13.460	13.570	12.725	27,436,682
2023-05-11	13.950	14.080	13.730	13.770	12.696	27,497,707
2023-05-10	14.390	14.580	13.800	13.970	12.881	41,665,131
2023-05-09	14.070	14.900	14.000	14.370	13.250	59,357,795
2023-05-08	13.770	14.270	13.350	14.170	13.065	55,965,124
2023-05-05	13.330	14.080	13.270	13.980	12.890	53,315,000
2023-05-04	13.500	13.620	13.180	13.370	12.328	35,307,674
2023-04-28	13.860	13.960	13.500	13.660	12.595	32,447,414

← NewerPage 14 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.