China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.860	13.960	13.500	13.660	12.595	32,447,414
2023-04-27	13.490	13.980	13.370	13.830	12.752	29,270,835
2023-04-26	13.610	13.700	13.310	13.490	12.438	34,842,659
2023-04-25	14.080	14.110	13.600	13.770	12.696	32,946,123
2023-04-24	14.500	14.500	13.900	14.000	12.908	45,982,341
2023-04-21	14.770	15.000	14.520	14.560	13.425	28,317,463
2023-04-20	14.750	14.850	14.200	14.670	13.526	54,483,655
2023-04-19	15.160	15.170	14.660	14.750	13.600	39,948,031
2023-04-18	15.120	15.450	14.920	15.160	13.978	24,414,538
2023-04-17	14.980	15.140	14.780	15.100	13.923	31,342,670
2023-04-14	15.150	15.250	14.900	14.990	13.821	22,956,465
2023-04-13	15.150	15.300	14.980	15.210	14.024	24,234,876
2023-04-12	15.130	15.500	14.990	15.200	14.015	33,772,852
2023-04-11	14.810	15.290	14.680	15.160	13.978	53,941,616
2023-04-10	14.810	15.080	14.750	15.000	13.831	43,021,807
2023-04-07	14.040	15.270	14.040	14.870	13.711	79,101,381
2023-04-06	13.950	14.260	13.900	14.000	12.908	23,748,496
2023-04-04	14.050	14.210	13.920	13.990	12.899	30,664,856
2023-04-03	13.670	14.400	13.630	14.050	12.955	46,084,365
2023-03-31	13.530	13.980	13.500	13.620	12.558	36,993,740
2023-03-30	13.240	13.660	13.120	13.540	12.484	28,933,852
2023-03-29	13.100	13.400	13.100	13.240	12.208	31,329,119
2023-03-28	13.280	13.310	12.950	13.100	12.079	39,187,652
2023-03-27	13.450	13.460	13.140	13.230	12.199	33,767,850
2023-03-24	13.900	13.900	13.250	13.480	12.429	45,904,659
2023-03-23	13.850	14.060	13.720	13.820	12.743	30,360,827
2023-03-22	13.510	14.040	13.500	13.920	12.835	37,780,114
2023-03-21	13.620	13.650	13.320	13.490	12.438	32,559,289
2023-03-20	13.930	14.080	13.580	13.620	12.558	27,826,363
2023-03-17	13.690	14.050	13.630	13.850	12.770	40,859,190
2023-03-16	13.780	13.900	13.560	13.600	12.540	24,813,492
2023-03-15	13.940	13.960	13.770	13.840	12.761	22,633,967
2023-03-14	13.980	14.130	13.750	13.830	12.752	27,533,004
2023-03-13	14.100	14.270	13.920	14.000	12.908	34,305,356
2023-03-10	14.480	14.510	14.120	14.170	13.065	23,706,797
2023-03-09	14.370	14.600	14.260	14.530	13.397	20,198,987
2023-03-08	14.400	14.530	14.240	14.370	13.250	22,446,147
2023-03-07	14.740	14.800	14.300	14.370	13.250	35,800,779
2023-03-06	14.830	14.840	14.580	14.700	13.554	26,787,250
2023-03-03	15.080	15.140	14.830	14.870	13.711	23,921,831
2023-03-02	15.150	15.320	14.990	15.080	13.904	29,950,049
2023-03-01	14.890	15.280	14.770	15.170	13.987	54,477,453
2023-02-28	14.700	14.980	14.520	14.830	13.674	34,023,497
2023-02-27	14.410	15.080	14.410	14.650	13.508	37,166,220
2023-02-24	14.560	14.620	14.310	14.450	13.323	15,936,614
2023-02-23	14.530	14.670	14.420	14.520	13.388	24,799,142
2023-02-22	14.630	14.820	14.500	14.580	13.443	18,445,261
2023-02-21	15.180	15.390	14.670	14.790	13.637	32,709,561
2023-02-20	14.440	15.030	14.430	14.980	13.812	41,894,298
2023-02-17	14.460	14.750	14.320	14.500	13.370	21,344,576
2023-02-16	14.600	14.960	14.360	14.450	13.323	22,196,850
2023-02-15	14.900	14.920	14.500	14.600	13.462	35,802,817
2023-02-14	14.950	15.090	14.830	14.890	13.729	35,821,472
2023-02-13	14.820	15.000	14.550	14.780	13.628	45,391,288
2023-02-10	14.700	15.080	14.580	14.810	13.655	39,267,490
2023-02-09	14.230	14.860	14.200	14.750	13.600	57,954,768
2023-02-08	13.900	14.370	13.880	14.230	13.121	40,999,799
2023-02-07	13.690	14.100	13.690	13.960	12.872	46,690,764
2023-02-06	13.890	13.890	13.510	13.660	12.595	45,681,285
2023-02-03	14.140	14.190	13.940	13.950	12.862	30,746,822

← NewerPage 15 of 21 · 1,217 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.