China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.850 | 11.190 | 10.820 | 10.940 | 10.622 | 98,640,854 |
| 2024-10-24 | 11.050 | 11.170 | 10.860 | 10.880 | 10.564 | 89,478,854 |
| 2024-10-23 | 11.050 | 11.170 | 10.970 | 11.080 | 10.758 | 99,214,536 |
| 2024-10-22 | 11.000 | 11.250 | 10.950 | 11.070 | 10.748 | 94,621,562 |
| 2024-10-21 | 11.150 | 11.250 | 10.900 | 11.100 | 10.777 | 141,964,623 |
| 2024-10-18 | 10.490 | 10.950 | 10.220 | 10.750 | 10.437 | 130,717,141 |
| 2024-10-17 | 11.550 | 11.550 | 10.610 | 10.620 | 10.311 | 156,640,908 |
| 2024-10-16 | 11.200 | 11.540 | 11.010 | 11.440 | 11.107 | 189,682,334 |
| 2024-10-15 | 11.000 | 11.350 | 10.840 | 11.030 | 10.709 | 121,877,987 |
| 2024-10-14 | 10.950 | 11.320 | 10.800 | 11.160 | 10.836 | 204,980,571 |
| 2024-10-11 | 10.330 | 10.890 | 10.280 | 10.630 | 10.321 | 143,549,337 |
| 2024-10-10 | 10.510 | 10.890 | 10.090 | 10.460 | 10.156 | 211,524,237 |
| 2024-10-09 | 11.330 | 11.350 | 10.760 | 10.760 | 10.447 | 170,807,358 |
| 2024-10-08 | 13.420 | 13.440 | 11.300 | 11.950 | 11.603 | 391,585,582 |
| 2024-09-30 | 12.100 | 12.300 | 11.330 | 12.250 | 11.894 | 264,637,646 |
| 2024-09-27 | 10.840 | 11.370 | 10.670 | 11.220 | 10.894 | 209,169,698 |
| 2024-09-26 | 9.480 | 10.560 | 9.450 | 10.560 | 10.253 | 182,122,327 |
| 2024-09-25 | 9.600 | 10.100 | 9.530 | 9.600 | 9.321 | 124,678,960 |
| 2024-09-24 | 9.980 | 10.110 | 9.330 | 9.680 | 9.399 | 114,904,391 |
| 2024-09-23 | 9.480 | 9.770 | 9.440 | 9.650 | 9.369 | 50,545,860 |
| 2024-09-20 | 9.210 | 9.660 | 9.200 | 9.580 | 9.301 | 68,180,034 |
| 2024-09-19 | 9.250 | 9.670 | 9.250 | 9.500 | 9.224 | 79,763,796 |
| 2024-09-18 | 8.850 | 9.360 | 8.810 | 9.190 | 8.923 | 55,619,203 |
| 2024-09-13 | 8.690 | 8.860 | 8.620 | 8.810 | 8.554 | 34,611,041 |
| 2024-09-12 | 8.730 | 8.860 | 8.620 | 8.640 | 8.389 | 25,256,169 |
| 2024-09-11 | 8.480 | 8.850 | 8.420 | 8.750 | 8.496 | 41,956,921 |
| 2024-09-10 | 8.820 | 8.890 | 8.400 | 8.560 | 8.311 | 49,076,402 |
| 2024-09-09 | 8.880 | 8.950 | 8.700 | 8.810 | 8.554 | 26,650,253 |
| 2024-09-06 | 8.970 | 9.050 | 8.900 | 8.930 | 8.670 | 25,338,789 |
| 2024-09-05 | 8.900 | 9.130 | 8.830 | 9.030 | 8.767 | 46,212,458 |
| 2024-09-04 | 8.960 | 9.260 | 8.780 | 8.800 | 8.544 | 50,990,851 |
| 2024-09-03 | 8.760 | 9.130 | 8.720 | 9.050 | 8.787 | 53,918,444 |
| 2024-09-02 | 9.110 | 9.140 | 8.820 | 8.830 | 8.573 | 59,701,540 |
| 2024-08-30 | 8.850 | 9.730 | 8.840 | 9.230 | 8.962 | 97,410,272 |
| 2024-08-29 | 8.750 | 8.950 | 8.700 | 8.890 | 8.632 | 31,019,417 |
| 2024-08-28 | 9.030 | 9.110 | 8.790 | 8.820 | 8.564 | 37,358,161 |
| 2024-08-27 | 9.350 | 9.400 | 9.010 | 9.080 | 8.816 | 45,515,698 |
| 2024-08-26 | 9.250 | 9.470 | 9.150 | 9.410 | 9.136 | 43,413,270 |
| 2024-08-23 | 9.080 | 9.330 | 9.010 | 9.250 | 8.981 | 44,937,140 |
| 2024-08-22 | 9.020 | 9.200 | 9.010 | 9.100 | 8.835 | 45,234,974 |
| 2024-08-21 | 8.800 | 9.040 | 8.680 | 8.990 | 8.729 | 39,746,089 |
| 2024-08-20 | 8.880 | 8.940 | 8.770 | 8.840 | 8.583 | 27,158,920 |
| 2024-08-19 | 8.800 | 9.040 | 8.770 | 8.890 | 8.632 | 38,210,310 |
| 2024-08-16 | 8.860 | 8.970 | 8.750 | 8.850 | 8.593 | 30,532,935 |
| 2024-08-15 | 8.690 | 8.930 | 8.610 | 8.860 | 8.602 | 40,467,556 |
| 2024-08-14 | 8.800 | 8.850 | 8.650 | 8.710 | 8.457 | 28,659,273 |
| 2024-08-13 | 8.730 | 8.870 | 8.670 | 8.810 | 8.554 | 35,940,843 |
| 2024-08-12 | 9.000 | 9.070 | 8.740 | 8.770 | 8.515 | 43,689,324 |
| 2024-08-09 | 8.820 | 9.290 | 8.780 | 9.070 | 8.806 | 83,362,994 |
| 2024-08-08 | 8.970 | 9.200 | 8.730 | 8.920 | 8.661 | 87,878,420 |
| 2024-08-07 | 8.760 | 9.000 | 8.580 | 8.890 | 8.632 | 77,446,092 |
| 2024-08-06 | 8.630 | 8.900 | 8.630 | 8.830 | 8.573 | 68,670,778 |
| 2024-08-05 | 8.350 | 8.950 | 8.330 | 8.580 | 8.331 | 107,598,627 |
| 2024-08-02 | 8.380 | 8.580 | 8.360 | 8.420 | 8.175 | 51,083,636 |
| 2024-08-01 | 8.750 | 8.810 | 8.430 | 8.460 | 8.214 | 63,200,860 |
| 2024-07-31 | 8.190 | 8.830 | 8.110 | 8.790 | 8.534 | 105,684,561 |
| 2024-07-30 | 8.130 | 8.320 | 8.120 | 8.220 | 7.981 | 53,973,145 |
| 2024-07-29 | 8.580 | 8.610 | 8.110 | 8.200 | 7.962 | 99,755,177 |
| 2024-07-26 | 8.670 | 8.900 | 8.560 | 8.700 | 8.447 | 54,526,252 |
| 2024-07-25 | 8.560 | 8.940 | 8.550 | 8.740 | 8.486 | 47,773,133 |
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.