China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.850	9.010	8.760	9.000	8.934	74,398,473
2025-07-21	8.810	8.860	8.770	8.840	8.775	42,147,328
2025-07-18	8.710	8.860	8.700	8.810	8.745	52,738,419
2025-07-17	8.680	8.730	8.680	8.700	8.636	46,563,439
2025-07-16	8.930	8.970	8.820	8.860	8.602	60,925,710
2025-07-15	9.040	9.060	8.860	8.930	8.670	71,916,034
2025-07-14	9.170	9.200	9.020	9.030	8.767	50,966,681
2025-07-11	9.250	9.290	9.150	9.170	8.903	61,083,780
2025-07-10	8.990	9.300	8.960	9.250	8.981	108,364,009
2025-07-09	8.970	9.060	8.940	8.980	8.719	55,183,100
2025-07-08	8.940	9.020	8.900	8.970	8.709	73,891,852
2025-07-07	8.710	9.000	8.690	8.960	8.700	127,833,864
2025-07-04	8.720	8.750	8.680	8.700	8.447	32,332,061
2025-07-03	8.710	8.810	8.680	8.700	8.447	47,035,407
2025-07-02	8.650	8.730	8.600	8.720	8.466	50,646,009
2025-07-01	8.770	8.790	8.630	8.630	8.379	49,830,211
2025-06-30	8.720	8.810	8.700	8.770	8.515	32,536,402
2025-06-27	8.740	8.820	8.720	8.720	8.466	37,365,389
2025-06-26	8.750	8.820	8.710	8.740	8.486	42,512,148
2025-06-25	8.700	8.760	8.660	8.750	8.496	45,427,037
2025-06-24	8.560	8.710	8.520	8.700	8.447	47,057,005
2025-06-23	8.470	8.590	8.430	8.560	8.311	40,493,344
2025-06-20	8.520	8.570	8.450	8.530	8.282	41,246,325
2025-06-19	8.630	8.650	8.500	8.510	8.263	41,996,804
2025-06-18	8.780	8.800	8.620	8.660	8.408	41,148,986
2025-06-17	8.890	8.900	8.750	8.780	8.525	52,748,150
2025-06-16	8.520	8.950	8.520	8.920	8.661	162,166,754
2025-06-13	8.600	8.620	8.490	8.510	8.263	49,144,062
2025-06-12	8.670	8.670	8.610	8.630	8.379	31,748,776
2025-06-11	8.620	8.700	8.610	8.680	8.428	37,335,056
2025-06-10	8.690	8.750	8.600	8.630	8.379	46,551,669
2025-06-09	8.670	8.730	8.610	8.690	8.437	38,908,014
2025-06-06	8.650	8.700	8.620	8.660	8.408	34,304,723
2025-06-05	8.620	8.700	8.600	8.640	8.389	37,417,162
2025-06-04	8.590	8.640	8.580	8.620	8.369	34,128,000
2025-06-03	8.640	8.670	8.570	8.590	8.340	57,756,198
2025-05-30	8.710	8.750	8.650	8.680	8.428	36,581,452
2025-05-29	8.710	8.760	8.680	8.740	8.486	31,221,164
2025-05-28	8.700	8.800	8.660	8.730	8.476	38,810,389
2025-05-27	8.690	8.730	8.680	8.700	8.447	25,191,132
2025-05-26	8.700	8.740	8.620	8.690	8.437	45,449,211
2025-05-23	8.780	8.790	8.700	8.710	8.457	38,718,408
2025-05-22	8.880	8.890	8.730	8.770	8.515	59,858,094
2025-05-21	8.980	8.990	8.880	8.890	8.632	55,078,073
2025-05-20	8.970	9.010	8.940	8.990	8.729	36,233,853
2025-05-19	8.890	9.050	8.880	8.980	8.719	43,880,149
2025-05-16	9.000	9.020	8.870	8.910	8.651	59,016,156
2025-05-15	9.050	9.080	8.990	9.000	8.738	37,496,140
2025-05-14	9.050	9.120	8.980	9.070	8.806	60,238,433
2025-05-13	9.060	9.080	9.020	9.050	8.787	39,273,596
2025-05-12	9.030	9.040	8.990	9.040	8.777	48,812,421
2025-05-09	9.190	9.200	8.970	9.010	8.748	95,249,863
2025-05-08	9.210	9.270	9.170	9.190	8.923	72,072,007
2025-05-07	9.350	9.410	9.220	9.260	8.991	91,998,676
2025-05-06	9.150	9.170	9.080	9.160	8.894	55,147,090
2025-04-30	9.150	9.270	9.100	9.150	8.884	52,637,120
2025-04-29	9.100	9.150	9.060	9.100	8.835	41,305,485
2025-04-28	9.330	9.360	9.050	9.090	8.826	110,284,411
2025-04-25	9.730	10.030	9.350	9.370	9.098	162,922,713
2025-04-24	9.700	9.820	9.630	9.750	9.467	42,760,099

← NewerPage 6 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.