China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.760 | 6.970 | 6.600 | 6.660 | 6.611 | 79,737,320 |
| 2026-07-16 | 6.630 | 6.820 | 6.600 | 6.770 | 6.720 | 90,076,477 |
| 2026-07-15 | 6.300 | 6.810 | 6.270 | 6.670 | 6.621 | 105,482,256 |
| 2026-07-14 | 6.330 | 6.360 | 6.220 | 6.330 | 6.284 | 49,732,850 |
| 2026-07-13 | 6.560 | 6.600 | 6.290 | 6.320 | 6.274 | 73,557,056 |
| 2026-07-10 | 6.500 | 6.710 | 6.320 | 6.620 | 6.572 | 97,017,401 |
| 2026-07-09 | 6.440 | 6.500 | 6.330 | 6.390 | 6.343 | 46,845,327 |
| 2026-07-08 | 6.450 | 6.520 | 6.330 | 6.470 | 6.423 | 47,166,748 |
| 2026-07-07 | 6.700 | 6.720 | 6.410 | 6.450 | 6.403 | 56,413,750 |
| 2026-07-06 | 6.630 | 6.780 | 6.560 | 6.720 | 6.671 | 58,769,416 |
| 2026-07-03 | 6.620 | 6.700 | 6.550 | 6.650 | 6.601 | 69,500,353 |
| 2026-07-02 | 6.570 | 6.750 | 6.500 | 6.620 | 6.572 | 79,238,805 |
| 2026-07-01 | 6.450 | 6.700 | 6.410 | 6.570 | 6.522 | 78,618,760 |
| 2026-06-30 | 6.500 | 6.540 | 6.320 | 6.430 | 6.383 | 78,673,084 |
| 2026-06-29 | 6.520 | 6.650 | 6.290 | 6.520 | 6.472 | 85,657,721 |
| 2026-06-26 | 6.720 | 6.790 | 6.530 | 6.540 | 6.492 | 73,725,309 |
| 2026-06-25 | 6.700 | 6.900 | 6.600 | 6.690 | 6.641 | 84,815,092 |
| 2026-06-24 | 7.000 | 7.010 | 6.680 | 6.740 | 6.691 | 99,681,545 |
| 2026-06-23 | 7.210 | 7.350 | 6.950 | 7.000 | 6.949 | 82,640,821 |
| 2026-06-22 | 7.200 | 7.300 | 6.990 | 7.250 | 7.197 | 81,794,668 |
| 2026-06-18 | 7.480 | 7.530 | 7.210 | 7.250 | 7.197 | 61,409,830 |
| 2026-06-17 | 7.570 | 7.620 | 7.430 | 7.530 | 7.475 | 56,626,715 |
| 2026-06-16 | 8.000 | 8.000 | 7.530 | 7.560 | 7.505 | 100,657,436 |
| 2026-06-15 | 8.200 | 8.300 | 7.970 | 8.010 | 7.951 | 52,743,721 |
| 2026-06-12 | 8.260 | 8.370 | 8.110 | 8.160 | 8.100 | 59,451,452 |
| 2026-06-11 | 8.130 | 8.350 | 8.040 | 8.270 | 8.209 | 35,875,445 |
| 2026-06-10 | 8.120 | 8.340 | 8.040 | 8.180 | 8.120 | 49,619,653 |
| 2026-06-09 | 8.240 | 8.340 | 7.690 | 8.240 | 8.180 | 121,546,861 |
| 2026-06-08 | 8.380 | 8.500 | 8.120 | 8.240 | 8.180 | 54,447,916 |
| 2026-06-05 | 8.660 | 9.050 | 8.430 | 8.450 | 8.388 | 71,897,337 |
| 2026-06-04 | 8.700 | 8.840 | 8.470 | 8.630 | 8.567 | 48,362,957 |
| 2026-06-03 | 8.890 | 8.940 | 8.570 | 8.770 | 8.706 | 64,125,585 |
| 2026-06-02 | 9.090 | 9.180 | 8.830 | 8.940 | 8.875 | 59,740,844 |
| 2026-06-01 | 8.710 | 9.150 | 8.610 | 9.100 | 9.033 | 81,935,414 |
| 2026-05-29 | 8.450 | 9.060 | 8.450 | 8.820 | 8.755 | 113,218,332 |
| 2026-05-28 | 8.330 | 8.570 | 8.300 | 8.390 | 8.329 | 51,208,642 |
| 2026-05-27 | 8.680 | 8.680 | 8.240 | 8.340 | 8.279 | 86,963,609 |
| 2026-05-26 | 8.590 | 8.720 | 8.480 | 8.700 | 8.636 | 41,932,814 |
| 2026-05-25 | 8.430 | 8.810 | 8.410 | 8.640 | 8.577 | 55,691,480 |
| 2026-05-22 | 8.550 | 8.630 | 8.380 | 8.480 | 8.418 | 45,127,538 |
| 2026-05-21 | 8.890 | 9.030 | 8.510 | 8.550 | 8.487 | 61,611,434 |
| 2026-05-20 | 9.050 | 9.070 | 8.670 | 8.940 | 8.875 | 57,829,797 |
| 2026-05-19 | 8.720 | 9.100 | 8.700 | 9.040 | 8.974 | 85,946,699 |
| 2026-05-18 | 9.000 | 9.040 | 8.600 | 8.700 | 8.636 | 78,005,250 |
| 2026-05-15 | 9.250 | 9.290 | 8.990 | 9.070 | 9.004 | 53,439,575 |
| 2026-05-14 | 9.570 | 9.630 | 9.240 | 9.250 | 9.182 | 51,785,841 |
| 2026-05-13 | 9.600 | 9.710 | 9.420 | 9.540 | 9.470 | 67,600,478 |
| 2026-05-12 | 9.720 | 10.030 | 9.590 | 9.670 | 9.599 | 109,758,055 |
| 2026-05-11 | 9.480 | 9.990 | 9.350 | 9.720 | 9.649 | 99,446,755 |
| 2026-05-08 | 9.270 | 9.610 | 9.230 | 9.430 | 9.361 | 93,410,843 |
| 2026-05-07 | 9.050 | 9.290 | 9.010 | 9.260 | 9.192 | 79,193,836 |
| 2026-05-06 | 8.870 | 9.140 | 8.810 | 9.050 | 8.984 | 107,709,055 |
| 2026-04-30 | 8.870 | 8.920 | 8.580 | 8.700 | 8.636 | 56,693,560 |
| 2026-04-29 | 8.600 | 8.990 | 8.570 | 8.830 | 8.765 | 57,469,137 |
| 2026-04-28 | 8.480 | 8.670 | 8.460 | 8.650 | 8.587 | 42,328,994 |
| 2026-04-27 | 8.360 | 8.550 | 8.310 | 8.470 | 8.408 | 39,279,970 |
| 2026-04-24 | 8.600 | 8.610 | 8.340 | 8.360 | 8.299 | 51,287,629 |
| 2026-04-23 | 8.630 | 8.700 | 8.560 | 8.620 | 8.557 | 30,791,415 |
| 2026-04-22 | 8.600 | 8.660 | 8.500 | 8.650 | 8.587 | 38,766,299 |
| 2026-04-21 | 8.700 | 8.800 | 8.530 | 8.600 | 8.537 | 40,705,329 |
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.