China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.680	14.050	13.530	13.850	12.309	31,113,047
2022-05-06	14.220	14.650	13.580	13.780	12.247	54,002,948
2022-05-05	15.710	16.090	14.150	14.700	13.064	87,075,668
2022-04-29	15.690	16.440	15.000	15.670	13.926	67,986,183
2022-04-28	15.250	16.080	15.080	15.800	14.042	58,575,670
2022-04-27	15.810	16.150	14.950	15.470	13.749	49,733,500
2022-04-26	15.660	16.300	15.520	15.910	14.140	39,966,817
2022-04-25	16.010	16.500	15.560	15.660	13.918	34,669,068
2022-04-22	15.200	16.320	14.950	16.230	14.424	57,792,738
2022-04-21	15.230	15.900	15.200	15.380	13.669	40,750,132
2022-04-20	16.160	16.350	15.100	15.340	13.633	56,278,704
2022-04-19	16.270	16.700	15.850	16.280	14.469	35,359,273
2022-04-18	16.880	17.160	16.200	16.280	14.469	33,748,340
2022-04-15	16.430	17.700	16.430	17.010	15.117	67,514,126
2022-04-14	15.760	16.970	15.610	16.670	14.815	66,457,985
2022-04-13	15.570	16.220	15.000	15.760	14.006	41,365,961
2022-04-12	16.100	16.450	15.330	15.650	13.909	46,550,839
2022-04-11	16.000	16.500	15.610	16.270	14.460	55,233,055
2022-04-08	15.790	16.590	15.180	16.280	14.469	53,656,114
2022-04-07	15.800	16.250	15.550	15.670	13.926	47,743,598
2022-04-06	15.990	16.580	15.440	16.280	14.469	82,381,231
2022-04-01	15.020	15.600	14.750	15.490	13.766	61,029,670
2022-03-31	14.980	15.500	14.900	15.160	13.473	47,369,921
2022-03-30	14.560	15.360	14.530	15.040	13.367	53,445,106
2022-03-29	14.590	14.760	14.280	14.510	12.895	23,192,458
2022-03-28	14.260	15.000	14.200	14.660	13.029	28,067,101
2022-03-25	14.420	14.680	14.110	14.280	12.691	22,922,298
2022-03-24	14.280	14.660	14.250	14.420	12.815	32,368,134
2022-03-23	13.940	15.000	13.860	14.550	12.931	56,768,158
2022-03-22	13.440	14.280	13.260	14.050	12.487	59,320,950
2022-03-21	13.670	13.830	13.150	13.510	12.007	40,111,871
2022-03-18	13.180	14.200	13.100	13.970	12.416	44,711,842
2022-03-17	13.580	13.780	13.190	13.390	11.900	50,844,508
2022-03-16	12.500	13.500	11.990	13.210	11.740	73,087,367
2022-03-15	14.090	14.190	12.770	12.770	11.349	78,306,518
2022-03-14	14.210	15.000	14.000	14.190	12.611	35,262,482
2022-03-11	13.780	14.300	13.450	14.210	12.629	33,889,546
2022-03-10	14.390	14.400	13.930	13.960	12.407	33,463,115
2022-03-09	14.700	14.720	13.600	14.100	12.531	37,673,810
2022-03-08	14.620	14.910	14.500	14.600	12.975	29,894,843
2022-03-07	14.680	15.090	14.560	14.740	13.100	41,375,419
2022-03-04	14.590	14.750	14.320	14.580	12.958	26,418,428
2022-03-03	13.990	14.770	13.950	14.590	12.967	56,858,441
2022-03-02	13.970	14.300	13.780	14.050	12.487	31,191,841
2022-03-01	13.440	13.980	13.440	13.920	12.371	34,660,163
2022-02-28	13.470	13.660	13.280	13.550	12.042	31,875,117
2022-02-25	13.800	14.300	13.440	13.640	12.122	35,129,908
2022-02-24	13.700	14.000	13.450	13.820	12.282	43,841,819
2022-02-23	14.050	14.150	13.660	13.850	12.309	35,854,449
2022-02-22	14.030	14.350	13.770	14.180	12.602	26,777,466
2022-02-21	14.200	14.300	13.860	14.110	12.540	27,168,543
2022-02-18	13.480	14.280	13.420	14.250	12.664	42,767,968
2022-02-17	13.810	13.830	13.430	13.480	11.980	16,670,738
2022-02-16	13.760	14.050	13.440	13.800	12.264	21,023,973
2022-02-15	13.760	14.160	13.610	13.720	12.193	30,882,513
2022-02-14	13.990	14.110	13.270	13.840	12.300	49,692,964
2022-02-11	14.270	14.520	14.000	14.170	12.593	26,059,673
2022-02-10	14.030	14.410	13.600	14.260	12.673	32,431,820
2022-02-09	13.990	14.410	13.880	14.180	12.602	35,473,523
2022-02-08	14.000	14.190	13.840	13.940	12.389	23,526,232

← NewerPage 19 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.