China Merchants Shekou Industrial Zone Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.180	10.280	10.080	10.160	9.865	43,300,037
2025-01-17	9.850	10.390	9.800	10.210	9.913	99,911,131
2025-01-16	10.160	10.170	9.980	10.040	9.748	44,251,422
2025-01-15	10.200	10.210	10.040	10.090	9.797	42,811,277
2025-01-14	10.120	10.250	10.050	10.220	9.923	61,424,757
2025-01-13	9.770	10.150	9.700	10.090	9.797	69,746,004
2025-01-10	9.930	10.070	9.830	9.830	9.544	44,085,141
2025-01-09	9.730	10.040	9.720	9.940	9.651	60,478,656
2025-01-08	9.800	9.840	9.570	9.780	9.496	55,544,980
2025-01-07	9.800	9.870	9.640	9.860	9.573	47,818,228
2025-01-06	9.710	9.840	9.620	9.830	9.544	51,946,428
2025-01-03	9.950	10.070	9.740	9.790	9.505	72,842,213
2025-01-02	10.320	10.550	9.880	9.990	9.700	108,782,608
2024-12-31	10.220	10.580	10.210	10.240	9.942	114,074,196
2024-12-30	10.280	10.290	10.160	10.200	9.903	56,360,192
2024-12-27	10.150	10.390	10.150	10.350	10.049	70,052,815
2024-12-26	10.190	10.240	10.130	10.150	9.855	52,223,813
2024-12-25	10.420	10.450	10.120	10.230	9.933	73,049,130
2024-12-24	10.350	10.450	10.330	10.430	10.127	48,676,201
2024-12-23	10.680	10.710	10.360	10.380	10.078	70,570,061
2024-12-20	10.630	10.720	10.570	10.680	10.370	45,814,184
2024-12-19	10.500	10.650	10.490	10.650	10.340	58,117,577
2024-12-18	10.700	10.740	10.610	10.660	10.350	53,081,698
2024-12-17	10.760	10.830	10.620	10.630	10.321	59,364,474
2024-12-16	10.910	11.000	10.720	10.790	10.476	65,261,476
2024-12-13	11.150	11.170	10.880	10.890	10.573	114,410,361
2024-12-12	11.220	11.290	11.100	11.250	10.923	90,155,202
2024-12-11	11.160	11.400	11.060	11.240	10.913	83,364,155
2024-12-10	11.620	11.700	11.180	11.220	10.894	151,686,457
2024-12-09	11.310	11.350	11.060	11.120	10.797	91,501,612
2024-12-06	11.340	11.470	11.280	11.370	11.039	90,524,021
2024-12-05	11.390	11.470	11.220	11.350	11.020	104,246,935
2024-12-04	11.780	11.840	11.410	11.460	11.127	125,863,648
2024-12-03	12.000	12.180	11.800	11.850	11.505	158,319,499
2024-12-02	11.690	12.410	11.660	12.090	11.739	198,364,482
2024-11-29	11.620	11.970	11.540	11.780	11.438	153,702,697
2024-11-28	11.300	12.370	11.280	11.800	11.457	236,328,719
2024-11-27	11.000	11.500	10.900	11.390	11.059	130,805,112
2024-11-26	10.610	11.290	10.600	11.060	10.738	125,499,150
2024-11-25	10.550	10.820	10.380	10.660	10.350	77,811,618
2024-11-22	10.820	10.940	10.510	10.530	10.224	69,402,765
2024-11-21	10.960	11.050	10.840	10.900	10.583	55,161,637
2024-11-20	10.860	11.040	10.800	11.020	10.700	73,642,501
2024-11-19	10.910	10.930	10.660	10.930	10.612	80,910,762
2024-11-18	10.940	11.190	10.830	10.920	10.603	99,148,401
2024-11-15	11.130	11.250	10.800	10.810	10.496	100,791,061
2024-11-14	11.850	11.900	11.220	11.220	10.894	129,615,410
2024-11-13	11.660	11.820	11.550	11.670	11.331	68,052,029
2024-11-12	11.810	12.040	11.600	11.740	11.399	119,532,734
2024-11-11	11.840	11.950	11.590	11.810	11.467	138,710,205
2024-11-08	12.820	12.870	11.970	12.010	11.661	232,451,061
2024-11-07	12.100	12.740	12.100	12.680	12.311	242,687,118
2024-11-06	11.910	13.000	11.630	12.400	12.039	249,111,698
2024-11-05	11.580	12.090	11.450	11.860	11.515	194,790,609
2024-11-04	11.800	11.800	11.230	11.580	11.243	117,930,956
2024-11-01	11.420	11.850	11.330	11.570	11.234	161,497,624
2024-10-31	10.930	11.760	10.800	11.290	10.962	186,856,300
2024-10-30	10.890	11.120	10.830	10.990	10.670	89,003,347
2024-10-29	11.120	11.480	10.900	10.920	10.603	116,004,673
2024-10-28	10.950	11.260	10.860	11.160	10.836	113,384,591

← NewerPage 8 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.