China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.820	13.590	12.710	13.400	12.355	56,708,918
2022-11-01	13.120	13.300	12.500	12.860	11.857	78,621,557
2022-10-31	13.800	14.020	12.880	13.110	12.088	85,267,812
2022-10-28	14.190	14.490	13.920	14.040	12.945	36,866,644
2022-10-27	13.900	14.480	13.900	14.260	13.148	35,182,969
2022-10-26	14.600	14.650	13.700	13.980	12.890	73,844,202
2022-10-25	14.660	14.800	14.410	14.500	13.370	25,413,455
2022-10-24	15.120	15.120	14.610	14.680	13.535	34,968,351
2022-10-21	15.150	15.720	15.130	15.290	14.098	42,232,884
2022-10-20	15.280	15.590	15.040	15.140	13.960	27,230,450
2022-10-19	15.180	15.580	15.070	15.440	14.236	21,421,212
2022-10-18	15.500	15.820	14.920	15.230	14.043	49,745,249
2022-10-17	15.270	15.700	14.730	15.550	14.338	73,590,750
2022-10-14	16.430	16.980	15.500	15.670	14.448	58,524,298
2022-10-13	16.800	16.930	15.840	16.590	15.297	50,953,942
2022-10-12	17.000	17.400	16.760	17.080	15.748	40,806,470
2022-10-11	16.730	17.430	16.570	16.890	15.573	43,695,698
2022-10-10	16.470	17.400	16.470	16.970	15.647	66,240,844
2022-09-30	16.020	16.720	15.600	16.340	15.066	46,618,046
2022-09-29	15.880	16.010	15.360	15.760	14.531	22,921,666
2022-09-28	16.080	16.350	15.750	15.880	14.642	22,708,051
2022-09-27	16.280	16.580	15.810	16.180	14.919	49,788,302
2022-09-26	15.800	16.620	15.800	16.140	14.882	46,389,840
2022-09-23	15.630	16.170	15.570	15.780	14.550	45,928,550
2022-09-22	16.010	16.170	15.320	15.610	14.393	61,103,920
2022-09-21	15.900	16.560	15.880	16.200	14.937	50,262,963
2022-09-20	16.410	16.660	15.700	16.160	14.900	53,002,166
2022-09-19	15.790	16.690	15.500	16.520	15.232	61,969,225
2022-09-16	16.090	16.500	15.610	15.880	14.642	71,510,494
2022-09-15	15.810	16.800	15.680	16.210	14.946	75,119,531
2022-09-14	15.190	16.180	15.190	15.780	14.550	51,734,695
2022-09-13	15.450	15.660	15.120	15.330	14.135	38,512,480
2022-09-09	14.930	15.650	14.800	15.620	14.402	72,480,592
2022-09-08	15.090	15.220	14.700	14.840	13.683	18,664,989
2022-09-07	14.780	15.080	14.610	15.010	13.840	28,826,898
2022-09-06	14.760	15.420	14.650	14.920	13.757	55,217,370
2022-09-05	14.520	15.000	14.210	14.840	13.683	31,068,515
2022-09-02	14.670	14.740	14.280	14.500	13.370	23,864,205
2022-09-01	14.500	15.310	14.460	14.660	13.517	47,829,181
2022-08-31	14.900	15.120	14.510	14.620	13.480	32,069,517
2022-08-30	14.410	14.910	14.350	14.750	13.600	26,275,236
2022-08-29	14.410	14.610	14.050	14.530	13.397	24,969,861
2022-08-26	14.530	14.820	14.410	14.610	13.471	22,181,642
2022-08-25	14.250	14.790	14.250	14.670	13.526	35,093,549
2022-08-24	14.150	14.420	14.030	14.180	13.074	27,504,802
2022-08-23	14.400	14.670	14.030	14.260	13.148	33,518,891
2022-08-22	14.800	15.190	14.540	14.950	13.287	43,606,306
2022-08-19	14.200	15.500	14.170	14.910	13.251	51,589,319
2022-08-18	14.460	14.460	14.050	14.300	12.709	30,052,237
2022-08-17	13.410	14.630	13.250	14.470	12.860	58,057,878
2022-08-16	13.360	13.540	13.200	13.410	11.918	18,660,718
2022-08-15	13.520	13.840	13.280	13.320	11.838	24,207,888
2022-08-12	13.180	13.740	12.990	13.590	12.078	33,863,927
2022-08-11	12.900	13.360	12.890	13.230	11.758	30,605,848
2022-08-10	12.750	13.020	12.580	12.880	11.447	23,120,335
2022-08-09	12.650	13.000	12.300	12.740	11.322	22,517,219
2022-08-08	12.960	13.250	12.680	12.700	11.287	22,770,816
2022-08-05	12.800	13.050	12.640	12.890	11.456	20,368,332
2022-08-04	12.840	13.020	12.550	12.770	11.349	25,707,243
2022-08-03	13.280	13.400	12.680	12.840	11.411	41,817,472

← NewerPage 17 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.