China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.770	8.890	8.610	8.700	8.636	45,583,757
2026-04-17	8.550	9.000	8.500	8.850	8.785	84,847,150
2026-04-16	8.500	8.680	8.480	8.530	8.468	35,845,949
2026-04-15	8.440	8.750	8.350	8.540	8.477	82,409,633
2026-04-14	8.150	8.540	8.100	8.470	8.408	100,359,163
2026-04-13	7.940	8.120	7.900	8.110	8.051	49,583,483
2026-04-10	8.040	8.080	7.980	7.990	7.931	48,833,524
2026-04-09	8.020	8.030	7.880	8.000	7.941	45,710,407
2026-04-08	7.950	8.090	7.910	8.080	8.021	54,674,930
2026-04-07	7.900	7.960	7.800	7.840	7.783	46,376,547
2026-04-03	8.150	8.180	7.870	7.930	7.872	58,855,607
2026-04-02	8.360	8.370	8.110	8.140	8.080	62,203,504
2026-04-01	8.500	8.530	8.340	8.410	8.348	73,937,494
2026-03-31	8.630	8.700	8.400	8.410	8.348	77,940,172
2026-03-30	8.530	8.800	8.410	8.600	8.537	77,238,775
2026-03-27	8.610	8.700	8.580	8.640	8.577	43,940,229
2026-03-26	8.900	8.960	8.660	8.690	8.626	42,153,594
2026-03-25	8.880	8.970	8.810	8.930	8.865	37,342,142
2026-03-24	8.880	8.880	8.720	8.860	8.795	35,766,064
2026-03-23	8.910	8.980	8.710	8.760	8.696	47,882,269
2026-03-20	9.170	9.270	9.030	9.030	8.964	34,799,184
2026-03-19	9.410	9.470	9.110	9.170	9.103	35,367,007
2026-03-18	9.740	9.780	9.400	9.480	9.411	55,396,613
2026-03-17	9.730	10.030	9.680	9.740	9.669	67,865,708
2026-03-16	9.650	9.980	9.610	9.660	9.589	66,415,000
2026-03-13	9.890	9.930	9.550	9.600	9.530	63,679,833
2026-03-12	9.550	9.610	9.400	9.490	9.420	31,507,732
2026-03-11	9.350	9.630	9.320	9.560	9.490	54,977,856
2026-03-10	9.470	9.500	9.320	9.370	9.301	63,960,309
2026-03-09	9.550	9.580	9.280	9.420	9.351	63,124,797
2026-03-06	9.580	9.730	9.520	9.700	9.629	29,493,978
2026-03-05	9.810	9.870	9.540	9.630	9.559	43,816,356
2026-03-04	9.800	9.930	9.520	9.760	9.688	67,829,084
2026-03-03	9.830	10.090	9.790	9.880	9.808	67,310,435
2026-03-02	9.740	9.990	9.710	9.850	9.778	49,150,804
2026-02-27	10.030	10.080	9.810	9.910	9.837	53,890,866
2026-02-26	10.500	10.550	9.940	10.000	9.927	81,178,945
2026-02-25	10.220	10.660	10.210	10.450	10.373	83,733,880
2026-02-24	10.350	10.480	10.120	10.140	10.066	52,977,188
2026-02-13	10.430	10.500	10.270	10.330	10.254	37,163,333
2026-02-12	10.430	10.560	10.290	10.390	10.314	39,646,417
2026-02-11	10.410	10.500	10.270	10.400	10.324	42,223,584
2026-02-10	10.700	10.710	10.280	10.490	10.413	71,214,568
2026-02-09	10.640	11.100	10.610	10.700	10.622	98,654,776
2026-02-06	10.860	10.940	10.560	10.630	10.552	59,167,643
2026-02-05	10.820	11.050	10.780	10.920	10.840	68,043,688
2026-02-04	10.150	11.000	10.060	10.870	10.790	111,111,102
2026-02-03	10.200	10.450	10.030	10.130	10.056	66,632,970
2026-02-02	10.180	10.470	10.000	10.080	10.006	97,654,074
2026-01-30	10.800	10.860	10.430	10.570	10.493	82,398,941
2026-01-29	10.010	10.980	10.010	10.880	10.800	147,391,874
2026-01-28	9.870	10.200	9.790	10.070	9.996	81,054,057
2026-01-27	9.780	9.980	9.650	9.830	9.758	66,957,519
2026-01-26	9.860	9.980	9.700	9.790	9.718	76,628,928
2026-01-23	9.900	10.000	9.800	9.870	9.798	69,150,073
2026-01-22	9.760	10.210	9.720	9.940	9.867	111,796,003
2026-01-21	9.830	10.000	9.700	9.760	9.688	72,917,407
2026-01-20	9.260	10.100	9.250	9.930	9.857	171,103,949
2026-01-19	9.040	9.410	8.970	9.250	9.182	71,480,467
2026-01-16	9.390	9.410	9.060	9.080	9.013	76,405,914

← NewerPage 3 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.