China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.280	13.400	12.680	12.840	11.411	41,817,472
2022-08-02	13.200	13.420	13.010	13.170	11.705	35,768,608
2022-08-01	13.600	13.700	13.140	13.260	11.785	41,222,457
2022-07-29	13.550	14.100	13.400	13.700	12.176	57,841,603
2022-07-28	13.600	13.730	13.300	13.580	12.069	47,536,505
2022-07-27	13.670	13.700	13.120	13.580	12.069	67,134,958
2022-07-26	12.500	13.630	12.450	13.580	12.069	88,162,731
2022-07-25	12.220	12.820	12.200	12.530	11.136	40,260,046
2022-07-22	12.220	12.350	12.110	12.210	10.851	22,827,146
2022-07-21	12.630	12.770	12.230	12.280	10.914	40,327,658
2022-07-20	12.720	12.850	12.530	12.730	11.314	25,515,825
2022-07-19	12.740	12.850	12.480	12.740	11.322	30,945,434
2022-07-18	12.230	12.900	11.930	12.730	11.314	67,875,400
2022-07-15	12.670	13.100	12.240	12.240	10.878	63,042,618
2022-07-14	12.880	13.100	12.450	12.930	11.491	53,227,685
2022-07-13	12.930	13.430	12.900	13.010	11.562	60,532,263
2022-07-12	12.680	13.050	12.650	12.920	11.482	29,825,910
2022-07-11	12.730	13.120	12.600	12.680	11.269	36,088,566
2022-07-08	12.670	13.010	12.550	12.800	11.376	36,459,433
2022-07-07	12.800	12.990	12.600	12.670	11.260	31,079,027
2022-07-06	13.060	13.250	12.690	12.800	11.376	35,774,749
2022-07-05	13.390	13.450	12.990	13.110	11.651	42,756,348
2022-07-04	13.430	13.480	13.110	13.340	11.856	62,010,459
2022-07-01	13.420	13.650	13.280	13.440	11.945	45,920,835
2022-06-30	12.960	13.590	12.830	13.430	11.936	71,851,473
2022-06-29	12.260	13.140	12.250	12.960	11.518	108,301,895
2022-06-28	12.350	12.590	12.120	12.240	10.878	51,584,638
2022-06-27	12.500	12.540	12.270	12.410	11.029	54,907,278
2022-06-24	12.700	12.830	12.430	12.550	11.154	36,084,321
2022-06-23	12.350	12.800	12.160	12.700	11.287	48,733,637
2022-06-22	12.590	12.740	12.280	12.300	10.931	31,535,897
2022-06-21	12.400	12.980	12.380	12.540	11.145	69,860,546
2022-06-20	12.350	12.700	12.120	12.450	11.065	68,694,600
2022-06-17	12.220	12.440	12.140	12.210	10.851	47,804,511
2022-06-16	12.340	12.540	12.180	12.300	10.931	53,608,869
2022-06-15	11.880	12.660	11.770	12.350	10.976	80,258,464
2022-06-14	11.560	11.920	11.490	11.870	10.549	48,574,409
2022-06-13	12.240	12.290	11.580	11.700	10.398	69,077,636
2022-06-10	12.540	12.580	12.200	12.360	10.985	45,760,772
2022-06-09	12.260	12.660	12.190	12.540	11.145	41,526,014
2022-06-08	12.200	12.300	11.990	12.260	10.896	38,293,731
2022-06-07	12.100	12.350	12.060	12.320	10.949	42,384,762
2022-06-06	12.400	12.400	11.900	12.170	10.816	85,400,787
2022-06-02	12.700	12.780	12.420	12.520	11.127	34,526,833
2022-06-01	12.450	12.820	12.380	12.710	11.296	44,993,396
2022-05-31	12.550	12.750	12.290	12.500	11.109	66,150,254
2022-05-30	12.850	13.000	12.500	12.600	11.198	42,142,572
2022-05-27	13.130	13.130	12.760	12.920	11.482	35,582,634
2022-05-26	12.980	13.350	12.890	13.130	11.669	49,649,594
2022-05-25	12.830	13.140	12.650	12.970	11.527	28,848,001
2022-05-24	12.690	13.230	12.570	12.950	11.509	66,494,754
2022-05-23	13.170	13.300	12.510	12.650	11.242	79,148,388
2022-05-20	13.780	13.840	12.860	13.320	11.838	90,703,620
2022-05-19	13.300	13.760	13.260	13.640	12.122	31,426,155
2022-05-18	13.600	13.830	13.280	13.570	12.060	34,511,349
2022-05-17	13.590	14.060	13.430	13.600	12.087	44,516,062
2022-05-16	13.860	14.060	13.280	13.740	12.211	65,441,602
2022-05-13	13.000	13.640	12.930	13.520	12.016	63,857,944
2022-05-12	13.130	13.340	12.800	13.010	11.562	49,682,757
2022-05-11	13.730	13.980	13.110	13.260	11.785	77,431,878

← NewerPage 18 of 21 · 1,218 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.