China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	33.340	33.710	33.230	33.340	30.319	53,875,468
2024-07-22	34.170	34.170	33.090	33.340	30.319	80,820,577
2024-07-19	34.000	34.300	33.590	34.250	31.146	81,007,218
2024-07-18	34.070	34.250	33.760	34.090	31.001	59,862,717
2024-07-17	33.700	34.190	33.650	34.070	30.982	57,795,422
2024-07-16	33.760	33.890	33.460	33.790	30.728	45,579,255
2024-07-15	34.000	34.050	33.720	33.780	30.719	47,460,366
2024-07-12	33.010	34.080	33.010	34.000	30.919	94,490,425
2024-07-11	33.080	33.130	32.790	32.900	29.918	73,238,896
2024-07-10	34.470	35.000	34.450	34.680	29.744	72,631,424
2024-07-09	33.990	34.550	33.720	34.470	29.564	62,103,701
2024-07-08	33.850	34.230	33.710	33.990	29.152	54,573,002
2024-07-05	34.710	34.710	34.710	34.710	29.770	0
2024-07-04	34.540	35.040	34.480	34.710	29.770	69,691,892
2024-07-03	35.010	35.090	34.310	34.460	29.555	69,137,270
2024-07-02	34.380	35.250	34.360	35.080	30.087	86,877,071
2024-07-01	34.190	34.400	33.950	34.360	29.469	47,223,865
2024-06-28	34.200	34.480	34.040	34.190	29.324	52,574,940
2024-06-27	33.960	34.340	33.830	34.260	29.384	55,517,260
2024-06-26	34.180	34.360	33.950	34.060	29.212	45,263,801
2024-06-25	34.070	34.470	33.970	34.300	29.418	63,816,020
2024-06-24	33.790	34.220	33.490	34.070	29.221	69,258,954
2024-06-21	33.880	34.080	33.490	33.700	28.903	52,396,280
2024-06-20	34.160	34.230	33.900	34.010	29.169	39,246,667
2024-06-19	33.710	34.400	33.660	34.150	29.289	58,593,722
2024-06-18	33.860	34.300	33.620	33.710	28.912	45,367,539
2024-06-17	33.600	33.800	33.390	33.730	28.929	45,768,248
2024-06-14	32.820	34.020	32.820	33.810	28.998	99,167,429
2024-06-13	33.200	33.220	32.720	32.820	28.149	55,018,421
2024-06-12	33.350	33.360	32.950	33.090	28.380	51,138,059
2024-06-11	33.780	33.970	33.120	33.360	28.612	69,044,831
2024-06-07	34.050	34.250	33.650	33.990	29.152	67,826,559
2024-06-06	34.090	34.200	33.780	34.000	29.161	67,724,066
2024-06-05	34.680	34.700	33.890	33.990	29.152	69,104,122
2024-06-04	34.150	34.680	34.100	34.540	29.624	53,378,842
2024-06-03	34.220	34.380	33.920	34.150	29.289	60,811,135
2024-05-31	34.530	34.600	34.280	34.280	29.401	50,893,248
2024-05-30	34.450	34.900	34.180	34.340	29.452	55,924,484
2024-05-29	34.750	35.060	34.460	34.570	29.650	49,104,118
2024-05-28	35.100	35.330	34.720	34.830	29.873	47,619,058
2024-05-27	34.850	35.210	34.750	35.140	30.138	57,093,814
2024-05-24	35.300	35.480	34.660	34.740	29.795	87,044,000
2024-05-23	35.900	36.010	35.320	35.500	30.447	92,458,495
2024-05-22	36.220	36.380	35.760	36.060	30.927	66,447,739
2024-05-21	36.360	36.520	36.130	36.240	31.082	44,599,944
2024-05-20	36.850	37.000	36.090	36.380	31.202	91,425,000
2024-05-17	36.300	36.900	36.060	36.850	31.605	91,687,944
2024-05-16	35.080	36.450	35.000	36.250	31.090	129,147,553
2024-05-15	35.330	35.440	34.690	35.050	30.061	67,494,406
2024-05-14	35.890	36.130	35.200	35.340	30.310	68,777,884
2024-05-13	35.440	36.070	35.330	35.910	30.799	74,780,026
2024-05-10	34.840	35.850	34.800	35.620	30.550	94,036,570
2024-05-09	34.600	34.930	34.600	34.840	29.881	51,239,131
2024-05-08	34.820	34.960	34.550	34.570	29.650	41,286,158
2024-05-07	34.880	34.950	34.630	34.870	29.907	47,384,857
2024-05-06	35.100	35.360	34.720	34.880	29.915	100,070,494
2024-04-30	34.400	34.580	34.050	34.310	29.427	86,804,180
2024-04-29	34.400	35.160	34.200	34.880	29.915	81,806,412
2024-04-26	34.400	34.870	34.220	34.480	29.572	95,489,883
2024-04-25	33.440	34.400	33.380	34.400	29.504	91,948,180

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.0030 CNY
2026-01-16	1.0130 CNY
2025-07-11	2.0000 CNY
2024-07-11	1.9720 CNY
2023-07-13	1.7380 CNY
2022-07-15	1.5220 CNY
2021-07-13	1.2530 CNY
2020-07-10	1.2000 CNY
2019-07-12	0.9400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.