China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.360	14.510	14.200	14.240	13.130	42,558,045
2023-02-01	14.850	14.850	14.210	14.420	13.296	68,058,471
2023-01-31	14.330	15.010	14.170	14.850	13.692	67,874,004
2023-01-30	14.670	14.690	14.310	14.400	13.277	63,996,145
2023-01-20	14.650	14.700	14.380	14.450	13.323	25,218,843
2023-01-19	14.220	14.710	14.140	14.670	13.526	36,566,797
2023-01-18	14.300	14.450	14.110	14.330	13.213	26,641,853
2023-01-17	14.370	14.570	14.080	14.290	13.176	30,872,608
2023-01-16	14.280	14.430	13.910	14.370	13.250	45,178,359
2023-01-13	14.100	14.440	14.020	14.210	13.102	31,109,240
2023-01-12	14.500	14.680	13.980	14.230	13.121	54,498,073
2023-01-11	13.920	14.800	13.820	14.590	13.452	91,345,562
2023-01-10	13.770	14.080	13.610	13.880	12.798	44,032,282
2023-01-09	13.610	14.190	13.590	13.700	12.632	84,501,514
2023-01-06	13.800	13.890	13.410	13.520	12.466	56,350,957
2023-01-05	13.570	13.800	13.340	13.650	12.586	59,436,898
2023-01-04	12.800	13.740	12.650	13.550	12.494	99,122,697
2023-01-03	12.660	13.010	12.610	12.820	11.820	70,742,609
2022-12-30	12.650	12.800	12.390	12.630	11.645	53,990,613
2022-12-29	12.920	12.970	12.540	12.700	11.710	54,605,913
2022-12-28	12.700	13.130	12.560	13.040	12.023	67,289,089
2022-12-27	12.730	12.990	12.670	12.750	11.756	55,427,303
2022-12-26	13.060	13.240	12.670	12.720	11.728	62,325,522
2022-12-23	12.990	13.180	12.960	13.060	12.042	37,984,184
2022-12-22	13.460	13.540	12.980	13.110	12.088	54,086,821
2022-12-21	13.620	13.800	13.300	13.360	12.318	45,926,643
2022-12-20	13.790	14.100	13.500	13.730	12.660	54,635,528
2022-12-19	15.000	15.000	13.670	13.950	12.862	128,264,366
2022-12-16	14.620	14.620	14.620	14.620	13.480	0
2022-12-15	14.620	14.620	14.620	14.620	13.480	0
2022-12-14	14.620	14.620	14.620	14.620	13.480	0
2022-12-13	14.620	14.620	14.620	14.620	13.480	0
2022-12-12	14.620	14.620	14.620	14.620	13.480	0
2022-12-09	14.620	14.620	14.620	14.620	13.480	0
2022-12-08	14.620	14.620	14.620	14.620	13.480	0
2022-12-07	14.620	14.620	14.620	14.620	13.480	0
2022-12-06	14.620	14.620	14.620	14.620	13.480	0
2022-12-05	14.620	14.620	14.620	14.620	13.480	0
2022-12-02	14.840	14.920	14.300	14.620	13.480	65,805,233
2022-12-01	15.360	15.750	14.830	14.990	13.821	114,139,377
2022-11-30	15.520	15.850	15.080	15.300	14.107	111,215,234
2022-11-29	16.110	16.400	15.000	15.920	14.679	127,556,358
2022-11-28	14.820	15.190	14.700	14.930	13.766	52,682,093
2022-11-25	14.340	15.450	14.300	15.140	13.960	118,441,451
2022-11-24	14.520	14.770	14.030	14.300	13.185	48,988,773
2022-11-23	14.270	14.380	14.140	14.320	13.204	34,049,122
2022-11-22	14.460	14.740	14.120	14.280	13.167	48,703,358
2022-11-21	14.120	14.440	13.840	14.360	13.240	44,043,124
2022-11-18	14.380	14.530	14.070	14.250	13.139	38,169,721
2022-11-17	14.250	14.550	14.090	14.380	13.259	45,419,006
2022-11-16	14.900	14.960	14.300	14.420	13.296	48,476,494
2022-11-15	14.580	15.150	14.240	14.920	13.757	69,196,417
2022-11-14	15.200	15.570	14.290	14.680	13.535	121,185,242
2022-11-11	14.300	15.320	14.110	14.800	13.646	107,028,278
2022-11-10	13.800	14.250	13.500	13.930	12.844	35,806,435
2022-11-09	14.280	15.030	13.810	13.910	12.826	60,319,159
2022-11-08	13.620	14.450	13.570	14.020	12.927	42,900,819
2022-11-07	13.710	13.970	13.480	13.730	12.660	29,421,668
2022-11-04	13.020	13.950	13.020	13.800	12.724	43,945,524
2022-11-03	13.380	13.550	12.960	13.010	11.996	37,905,385

← NewerPage 16 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.