China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.540 | 9.600 | 9.400 | 9.420 | 8.372 | 32,029,256 |
| 2021-11-05 | 9.700 | 9.720 | 9.470 | 9.510 | 8.452 | 38,332,668 |
| 2021-11-04 | 9.830 | 9.830 | 9.600 | 9.680 | 8.603 | 34,827,337 |
| 2021-11-03 | 9.670 | 9.970 | 9.490 | 9.840 | 8.745 | 48,981,073 |
| 2021-11-02 | 10.150 | 10.150 | 9.550 | 9.650 | 8.576 | 70,806,066 |
| 2021-11-01 | 10.420 | 10.420 | 9.990 | 10.040 | 8.923 | 60,026,516 |
| 2021-10-29 | 10.960 | 11.000 | 10.330 | 10.430 | 9.269 | 74,563,456 |
| 2021-10-28 | 11.100 | 11.200 | 10.890 | 10.960 | 9.740 | 36,220,760 |
| 2021-10-27 | 11.120 | 11.390 | 11.080 | 11.200 | 9.954 | 28,828,292 |
| 2021-10-26 | 11.330 | 11.420 | 11.240 | 11.290 | 10.034 | 31,903,201 |
| 2021-10-25 | 11.240 | 11.900 | 11.150 | 11.480 | 10.203 | 55,952,373 |
| 2021-10-22 | 12.090 | 12.510 | 11.660 | 11.750 | 10.443 | 65,809,063 |
| 2021-10-21 | 11.890 | 12.110 | 11.620 | 11.940 | 10.611 | 47,460,847 |
| 2021-10-20 | 11.810 | 12.000 | 11.640 | 11.720 | 10.416 | 30,909,768 |
| 2021-10-19 | 11.930 | 12.130 | 11.580 | 11.890 | 10.567 | 35,879,669 |
| 2021-10-18 | 11.920 | 12.060 | 11.630 | 11.970 | 10.638 | 49,034,623 |
| 2021-10-15 | 12.170 | 12.400 | 11.950 | 12.040 | 10.700 | 41,282,949 |
| 2021-10-14 | 12.830 | 12.900 | 11.960 | 12.120 | 10.771 | 56,599,982 |
← NewerPage 21 of 21 · 1,218 trading days
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.