China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.550	14.110	13.500	14.030	12.469	37,777,781
2022-01-28	13.610	13.840	13.370	13.550	12.042	26,805,616
2022-01-27	13.300	13.850	13.230	13.570	12.060	32,211,654
2022-01-26	13.780	13.780	13.170	13.400	11.909	22,668,181
2022-01-25	13.800	13.940	13.400	13.470	11.971	21,728,519
2022-01-24	13.740	14.030	13.290	13.950	12.398	29,084,584
2022-01-21	13.810	13.960	13.390	13.670	12.149	30,776,329
2022-01-20	14.110	14.380	13.700	13.800	12.264	50,023,260
2022-01-19	14.150	14.420	13.700	13.860	12.318	41,719,959
2022-01-18	13.050	14.100	13.040	13.760	12.229	43,157,115
2022-01-17	12.850	13.290	12.810	13.100	11.642	34,237,185
2022-01-14	13.210	13.220	12.630	12.840	11.411	63,877,404
2022-01-13	14.000	14.270	13.150	13.210	11.740	57,742,786
2022-01-12	14.180	14.180	13.590	14.020	12.460	39,120,183
2022-01-11	14.040	15.030	14.000	14.350	12.753	71,082,841
2022-01-10	14.000	14.270	13.640	14.080	12.513	54,917,684
2022-01-07	13.300	14.260	13.300	14.120	12.549	54,012,285
2022-01-06	13.340	13.580	13.140	13.390	11.900	35,096,826
2022-01-05	13.350	14.090	13.310	13.480	11.980	52,640,590
2022-01-04	13.250	13.510	13.110	13.350	11.865	27,837,458
2021-12-31	12.750	13.550	12.750	13.340	11.856	38,698,017
2021-12-30	12.960	13.080	12.800	12.950	11.509	20,586,195
2021-12-29	13.170	13.240	12.920	12.990	11.545	19,923,172
2021-12-28	13.070	13.250	12.750	13.170	11.705	36,750,644
2021-12-27	12.950	13.550	12.950	13.180	11.713	37,523,643
2021-12-24	12.760	13.150	12.520	12.990	11.545	29,054,638
2021-12-23	12.920	12.950	12.700	12.810	11.385	25,794,702
2021-12-22	13.050	13.200	12.800	13.000	11.554	40,375,473
2021-12-21	12.720	13.250	12.720	13.120	11.660	53,035,051
2021-12-20	12.600	12.970	12.480	12.680	11.269	39,447,319
2021-12-17	12.640	12.770	12.340	12.510	11.118	26,857,535
2021-12-16	12.430	12.610	12.240	12.540	11.145	24,332,846
2021-12-15	12.350	12.840	12.300	12.520	11.127	27,508,080
2021-12-14	12.330	12.500	12.060	12.420	11.038	43,155,260
2021-12-13	12.610	12.780	12.420	12.540	11.145	42,000,321
2021-12-10	12.900	13.010	12.550	12.620	11.216	37,368,524
2021-12-09	12.800	13.280	12.750	13.070	11.616	54,512,285
2021-12-08	12.610	12.820	12.090	12.780	11.358	50,602,708
2021-12-07	12.990	13.260	12.460	12.530	11.136	59,194,158
2021-12-06	12.850	13.400	12.510	12.530	11.136	82,836,489
2021-12-03	12.070	12.550	12.050	12.390	11.011	39,284,395
2021-12-02	11.880	12.370	11.830	12.200	10.843	46,977,751
2021-12-01	11.400	12.120	11.400	12.050	10.709	54,135,349
2021-11-30	11.600	11.730	11.300	11.450	10.176	41,733,670
2021-11-29	11.650	11.860	11.580	11.650	10.354	25,729,139
2021-11-26	11.870	12.150	11.550	11.900	10.576	36,737,879
2021-11-25	12.060	12.200	11.830	11.910	10.585	23,416,018
2021-11-24	11.370	12.200	11.320	12.080	10.736	78,989,340
2021-11-23	11.100	11.650	11.030	11.410	10.140	41,878,026
2021-11-22	11.400	11.400	11.000	11.100	9.865	44,238,328
2021-11-19	10.790	11.900	10.750	11.510	10.229	111,346,419
2021-11-18	11.010	11.150	10.750	10.820	9.616	32,306,614
2021-11-17	10.940	11.080	10.820	10.970	9.749	28,676,865
2021-11-16	10.780	11.140	10.770	10.970	9.749	42,211,972
2021-11-15	11.070	11.130	10.660	10.940	9.723	59,684,702
2021-11-12	11.090	11.430	10.670	11.150	9.909	154,173,954
2021-11-11	9.960	10.870	9.920	10.870	9.661	95,698,667
2021-11-10	9.470	9.940	9.350	9.880	8.781	92,233,073
2021-11-09	9.420	9.520	9.360	9.420	8.372	31,244,525
2021-11-08	9.540	9.600	9.400	9.420	8.372	32,029,256

← NewerPage 20 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.