China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.820	9.850	9.680	9.690	9.408	47,694,546
2025-04-22	9.820	9.900	9.770	9.830	9.544	42,386,859
2025-04-21	9.840	9.930	9.730	9.830	9.544	41,515,476
2025-04-18	9.860	9.950	9.820	9.920	9.632	55,134,062
2025-04-17	9.660	10.100	9.650	9.870	9.583	107,598,139
2025-04-16	9.570	9.770	9.560	9.720	9.437	48,128,050
2025-04-15	9.640	9.640	9.500	9.610	9.331	40,971,177
2025-04-14	9.620	9.680	9.530	9.640	9.360	50,629,607
2025-04-11	9.760	9.800	9.600	9.670	9.389	52,018,050
2025-04-10	9.720	10.000	9.570	9.860	9.573	98,907,539
2025-04-09	9.400	9.850	9.290	9.820	9.535	109,216,015
2025-04-08	9.110	9.530	9.060	9.490	9.214	93,938,374
2025-04-07	9.360	9.490	8.880	9.110	8.845	101,536,927
2025-04-03	9.300	9.680	9.260	9.630	9.350	102,161,900
2025-04-02	9.320	9.370	9.220	9.340	9.068	30,510,180
2025-04-01	9.160	9.380	9.160	9.350	9.078	54,173,914
2025-03-31	9.520	9.530	9.150	9.170	8.903	78,615,262
2025-03-28	9.460	9.560	9.440	9.530	9.253	42,699,274
2025-03-27	9.410	9.520	9.340	9.480	9.204	45,156,544
2025-03-26	9.420	9.530	9.410	9.430	9.156	36,589,800
2025-03-25	9.400	9.480	9.330	9.440	9.166	36,077,777
2025-03-24	9.440	9.510	9.350	9.390	9.117	51,478,735
2025-03-21	9.460	9.500	9.400	9.460	9.185	47,255,380
2025-03-20	9.570	9.620	9.460	9.480	9.204	43,875,255
2025-03-19	9.650	9.650	9.540	9.570	9.292	40,705,154
2025-03-18	9.700	9.720	9.600	9.650	9.369	48,212,339
2025-03-17	9.620	9.770	9.610	9.700	9.418	63,589,347
2025-03-14	9.440	9.610	9.420	9.600	9.321	75,378,354
2025-03-13	9.430	9.460	9.360	9.430	9.156	43,765,874
2025-03-12	9.480	9.490	9.390	9.430	9.156	40,168,415
2025-03-11	9.490	9.500	9.400	9.480	9.204	51,352,612
2025-03-10	9.780	9.780	9.540	9.560	9.282	58,114,620
2025-03-07	9.900	9.900	9.720	9.740	9.457	54,455,869
2025-03-06	9.750	10.020	9.700	9.970	9.680	80,275,797
2025-03-05	9.900	9.900	9.590	9.740	9.457	66,388,793
2025-03-04	9.940	9.980	9.740	9.920	9.632	49,333,534
2025-03-03	9.870	10.100	9.860	10.000	9.709	73,401,285
2025-02-28	9.900	10.050	9.790	9.820	9.535	84,323,350
2025-02-27	9.750	10.050	9.730	9.940	9.651	89,404,786
2025-02-26	9.600	9.800	9.600	9.790	9.505	83,543,365
2025-02-25	9.550	9.660	9.470	9.590	9.311	52,098,747
2025-02-24	9.310	9.670	9.260	9.620	9.340	133,744,082
2025-02-21	9.370	9.440	9.260	9.300	9.030	78,824,137
2025-02-20	9.480	9.500	9.350	9.360	9.088	55,328,793
2025-02-19	9.460	9.540	9.380	9.520	9.243	54,033,339
2025-02-18	9.780	9.810	9.480	9.490	9.214	74,953,380
2025-02-17	9.670	9.850	9.630	9.810	9.525	75,887,407
2025-02-14	9.710	9.740	9.590	9.680	9.399	55,239,134
2025-02-13	9.700	9.910	9.650	9.710	9.428	115,241,288
2025-02-12	9.590	9.800	9.400	9.800	9.515	124,807,781
2025-02-11	9.840	9.870	9.580	9.610	9.331	84,634,914
2025-02-10	9.790	9.920	9.730	9.840	9.554	72,605,718
2025-02-07	9.680	9.940	9.650	9.830	9.544	73,810,841
2025-02-06	9.610	9.750	9.580	9.700	9.418	40,425,619
2025-02-05	9.830	9.830	9.580	9.650	9.369	51,177,702
2025-01-27	9.960	10.090	9.780	9.780	9.496	44,968,704
2025-01-24	9.900	10.010	9.860	9.930	9.641	41,705,055
2025-01-23	9.920	10.140	9.870	9.930	9.641	74,819,105
2025-01-22	10.120	10.170	9.790	9.820	9.535	78,587,835
2025-01-21	10.190	10.490	10.030	10.220	9.923	95,967,476

← NewerPage 7 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.