China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.010	10.180	9.870	9.880	9.808	42,476,005
2025-10-21	9.950	10.050	9.900	10.030	9.957	38,726,815
2025-10-20	10.210	10.230	9.920	9.950	9.877	55,312,183
2025-10-17	10.220	10.440	10.160	10.170	10.095	49,615,949
2025-10-16	10.190	10.280	10.120	10.270	10.195	52,201,697
2025-10-15	10.230	10.450	10.100	10.210	10.135	61,411,532
2025-10-14	10.080	10.450	10.050	10.270	10.195	92,770,091
2025-10-13	9.950	10.190	9.850	10.100	10.026	67,846,520
2025-10-10	9.990	10.200	9.960	10.180	10.105	70,885,030
2025-10-09	10.280	10.280	9.680	10.100	10.026	117,976,496
2025-09-30	9.940	10.210	9.850	10.170	10.095	94,734,548
2025-09-29	9.920	9.990	9.750	9.940	9.867	57,357,875
2025-09-26	9.530	10.160	9.510	9.950	9.877	122,767,269
2025-09-25	9.630	9.640	9.480	9.580	9.510	46,481,466
2025-09-24	9.350	9.790	9.320	9.620	9.550	83,937,394
2025-09-23	9.430	9.460	9.280	9.390	9.321	50,745,742
2025-09-22	9.430	9.580	9.290	9.500	9.430	57,197,161
2025-09-19	9.230	9.580	9.150	9.540	9.470	92,639,141
2025-09-18	9.580	9.600	9.170	9.230	9.162	86,255,093
2025-09-17	9.650	9.690	9.520	9.620	9.550	43,134,857
2025-09-16	9.630	9.740	9.500	9.670	9.599	69,322,863
2025-09-15	9.400	9.730	9.320	9.700	9.629	97,448,965
2025-09-12	9.430	9.610	9.410	9.460	9.391	69,835,728
2025-09-11	9.480	9.510	9.380	9.450	9.381	55,436,004
2025-09-10	9.510	9.570	9.450	9.530	9.460	54,478,512
2025-09-09	9.320	9.620	9.280	9.570	9.500	104,656,022
2025-09-08	9.240	9.450	9.200	9.310	9.242	101,536,058
2025-09-05	9.050	9.090	8.960	9.090	9.023	46,906,463
2025-09-04	9.060	9.100	8.950	9.060	8.994	55,943,139
2025-09-03	9.240	9.270	9.020	9.030	8.964	48,843,920
2025-09-02	9.340	9.410	9.120	9.240	9.172	60,644,867
2025-09-01	9.300	9.450	9.120	9.350	9.282	111,219,283
2025-08-29	9.150	9.240	9.100	9.150	9.083	62,883,132
2025-08-28	9.080	9.110	8.890	9.060	8.994	55,080,830
2025-08-27	9.310	9.340	9.020	9.020	8.954	70,226,682
2025-08-26	9.340	9.390	9.280	9.340	9.272	56,025,191
2025-08-25	9.200	9.700	9.190	9.410	9.341	185,480,977
2025-08-22	9.180	9.210	9.100	9.170	9.103	44,697,321
2025-08-21	9.210	9.270	9.160	9.180	9.113	42,938,088
2025-08-20	9.130	9.250	9.080	9.240	9.172	60,275,235
2025-08-19	9.100	9.230	9.090	9.180	9.113	76,621,671
2025-08-18	9.160	9.200	9.030	9.050	8.984	74,418,555
2025-08-15	8.900	9.190	8.890	9.170	9.103	94,516,514
2025-08-14	8.850	9.090	8.840	8.900	8.835	72,670,493
2025-08-13	8.890	8.910	8.820	8.840	8.775	34,695,197
2025-08-12	8.900	8.940	8.830	8.870	8.805	35,651,104
2025-08-11	8.940	9.000	8.880	8.890	8.825	39,615,998
2025-08-08	8.860	8.890	8.820	8.870	8.805	29,905,519
2025-08-07	8.750	8.900	8.720	8.870	8.805	51,643,648
2025-08-06	8.750	8.800	8.720	8.780	8.716	30,608,884
2025-08-05	8.690	8.800	8.680	8.780	8.716	53,326,422
2025-08-04	8.660	8.700	8.620	8.690	8.626	39,597,547
2025-08-01	8.700	8.730	8.650	8.660	8.597	51,747,681
2025-07-31	9.180	9.220	8.670	8.700	8.636	154,278,866
2025-07-30	9.330	9.490	9.190	9.220	9.152	84,853,574
2025-07-29	9.350	9.430	9.270	9.350	9.282	46,457,689
2025-07-28	9.330	9.430	9.160	9.390	9.321	78,529,597
2025-07-25	9.150	9.400	9.130	9.380	9.311	116,822,661
2025-07-24	8.930	9.260	8.910	9.170	9.103	101,410,413
2025-07-23	8.990	9.140	8.930	8.960	8.894	67,056,045

← NewerPage 5 of 21 · 1,216 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.