China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.070 | 9.550 | 9.060 | 9.330 | 9.262 | 95,079,194 |
| 2026-01-14 | 9.230 | 9.290 | 9.020 | 9.030 | 8.964 | 92,579,157 |
| 2026-01-13 | 9.120 | 9.340 | 9.110 | 9.230 | 9.162 | 72,059,544 |
| 2026-01-12 | 9.140 | 9.320 | 9.080 | 9.130 | 9.063 | 67,058,142 |
| 2026-01-09 | 9.080 | 9.310 | 9.040 | 9.180 | 9.113 | 74,463,593 |
| 2026-01-08 | 8.850 | 9.160 | 8.780 | 9.080 | 9.013 | 79,823,151 |
| 2026-01-07 | 9.040 | 9.040 | 8.840 | 8.880 | 8.815 | 56,306,881 |
| 2026-01-06 | 9.000 | 9.150 | 8.960 | 9.020 | 8.954 | 70,554,697 |
| 2026-01-05 | 8.660 | 9.230 | 8.660 | 9.020 | 8.954 | 144,767,161 |
| 2025-12-31 | 8.620 | 8.710 | 8.530 | 8.640 | 8.577 | 56,672,347 |
| 2025-12-30 | 8.590 | 8.630 | 8.480 | 8.550 | 8.487 | 51,500,263 |
| 2025-12-29 | 8.790 | 8.800 | 8.600 | 8.620 | 8.557 | 57,786,642 |
| 2025-12-26 | 8.730 | 8.840 | 8.720 | 8.790 | 8.726 | 34,827,226 |
| 2025-12-25 | 8.880 | 8.880 | 8.710 | 8.770 | 8.706 | 37,181,017 |
| 2025-12-24 | 8.760 | 8.900 | 8.750 | 8.760 | 8.696 | 39,164,801 |
| 2025-12-23 | 8.680 | 8.830 | 8.660 | 8.760 | 8.696 | 51,229,600 |
| 2025-12-22 | 8.700 | 8.740 | 8.590 | 8.710 | 8.646 | 68,142,165 |
| 2025-12-19 | 8.670 | 8.820 | 8.630 | 8.710 | 8.646 | 47,471,839 |
| 2025-12-18 | 8.720 | 8.750 | 8.640 | 8.670 | 8.606 | 34,792,411 |
| 2025-12-17 | 8.700 | 8.780 | 8.600 | 8.760 | 8.696 | 41,311,734 |
| 2025-12-16 | 8.840 | 8.950 | 8.690 | 8.730 | 8.666 | 38,213,529 |
| 2025-12-15 | 8.840 | 8.930 | 8.780 | 8.840 | 8.775 | 28,807,131 |
| 2025-12-12 | 8.960 | 9.020 | 8.870 | 8.920 | 8.855 | 48,836,659 |
| 2025-12-11 | 8.930 | 9.010 | 8.840 | 8.880 | 8.815 | 53,845,475 |
| 2025-12-10 | 8.810 | 9.130 | 8.680 | 8.970 | 8.904 | 86,170,244 |
| 2025-12-09 | 9.190 | 9.190 | 8.810 | 8.840 | 8.775 | 84,489,158 |
| 2025-12-08 | 9.200 | 9.260 | 9.160 | 9.210 | 9.143 | 33,326,888 |
| 2025-12-05 | 9.360 | 9.420 | 9.030 | 9.240 | 9.172 | 77,694,171 |
| 2025-12-04 | 9.400 | 9.640 | 9.380 | 9.420 | 9.351 | 32,005,313 |
| 2025-12-03 | 9.430 | 9.540 | 9.370 | 9.390 | 9.321 | 32,618,048 |
| 2025-12-02 | 9.370 | 9.530 | 9.280 | 9.440 | 9.371 | 35,655,219 |
| 2025-12-01 | 9.200 | 9.470 | 9.200 | 9.370 | 9.301 | 60,886,823 |
| 2025-11-28 | 9.480 | 9.510 | 9.200 | 9.260 | 9.192 | 66,750,196 |
| 2025-11-27 | 9.380 | 9.670 | 9.050 | 9.510 | 9.440 | 81,148,782 |
| 2025-11-26 | 9.580 | 9.640 | 9.330 | 9.440 | 9.371 | 43,544,734 |
| 2025-11-25 | 9.420 | 9.660 | 9.330 | 9.610 | 9.540 | 44,397,032 |
| 2025-11-24 | 9.580 | 9.830 | 9.420 | 9.450 | 9.381 | 62,950,858 |
| 2025-11-21 | 9.550 | 9.810 | 9.530 | 9.590 | 9.520 | 66,666,064 |
| 2025-11-20 | 9.390 | 9.900 | 9.340 | 9.660 | 9.589 | 97,677,216 |
| 2025-11-19 | 9.530 | 9.560 | 9.280 | 9.390 | 9.321 | 41,327,976 |
| 2025-11-18 | 9.730 | 9.730 | 9.460 | 9.540 | 9.470 | 37,646,233 |
| 2025-11-17 | 9.680 | 9.780 | 9.660 | 9.740 | 9.669 | 34,164,255 |
| 2025-11-14 | 9.750 | 9.950 | 9.670 | 9.690 | 9.619 | 44,027,905 |
| 2025-11-13 | 9.730 | 9.820 | 9.630 | 9.770 | 9.698 | 37,879,893 |
| 2025-11-12 | 9.720 | 9.870 | 9.700 | 9.740 | 9.669 | 44,347,270 |
| 2025-11-11 | 9.560 | 9.780 | 9.520 | 9.700 | 9.629 | 58,574,902 |
| 2025-11-10 | 9.290 | 9.600 | 9.270 | 9.590 | 9.520 | 58,609,377 |
| 2025-11-07 | 9.250 | 9.450 | 9.210 | 9.320 | 9.252 | 42,405,808 |
| 2025-11-06 | 9.300 | 9.350 | 9.240 | 9.260 | 9.192 | 29,485,895 |
| 2025-11-05 | 9.250 | 9.340 | 9.220 | 9.280 | 9.212 | 27,940,070 |
| 2025-11-04 | 9.350 | 9.420 | 9.270 | 9.310 | 9.242 | 31,059,638 |
| 2025-11-03 | 9.450 | 9.520 | 9.310 | 9.360 | 9.291 | 40,300,818 |
| 2025-10-31 | 9.370 | 9.600 | 9.330 | 9.450 | 9.381 | 59,766,255 |
| 2025-10-30 | 9.440 | 9.470 | 9.270 | 9.300 | 9.232 | 43,710,310 |
| 2025-10-29 | 9.370 | 9.470 | 9.350 | 9.430 | 9.361 | 29,315,876 |
| 2025-10-28 | 9.500 | 9.510 | 9.260 | 9.400 | 9.331 | 64,879,320 |
| 2025-10-27 | 9.520 | 9.570 | 9.440 | 9.480 | 9.411 | 42,830,690 |
| 2025-10-24 | 9.740 | 9.780 | 9.480 | 9.500 | 9.430 | 57,602,477 |
| 2025-10-23 | 9.950 | 9.950 | 9.630 | 9.750 | 9.679 | 42,244,103 |
| 2025-10-22 | 10.010 | 10.180 | 9.870 | 9.880 | 9.808 | 42,476,005 |
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.