China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	33.380	33.550	33.100	33.460	28.698	44,338,353
2024-04-23	33.300	33.820	33.230	33.380	28.629	51,245,244
2024-04-22	33.780	34.190	33.050	33.340	28.595	60,753,507
2024-04-19	33.560	33.840	33.420	33.620	28.835	54,038,350
2024-04-18	33.260	34.100	33.190	33.650	28.860	100,657,401
2024-04-17	32.690	33.490	32.470	33.300	28.560	94,821,196
2024-04-16	32.710	32.970	32.450	32.750	28.089	74,155,610
2024-04-15	32.100	33.000	32.090	32.830	28.157	76,464,473
2024-04-12	32.280	32.470	32.060	32.120	27.548	47,820,414
2024-04-11	32.310	32.420	32.130	32.300	27.703	44,374,773
2024-04-10	32.190	32.680	32.190	32.490	27.866	50,401,372
2024-04-09	32.500	32.630	32.310	32.310	27.711	38,477,207
2024-04-08	32.240	32.560	32.030	32.400	27.788	47,729,123
2024-04-03	32.540	32.630	32.230	32.230	27.643	49,808,163
2024-04-02	32.700	32.920	32.440	32.550	27.917	53,661,899
2024-04-01	32.180	32.850	32.180	32.640	27.994	57,015,232
2024-03-29	32.100	32.640	32.070	32.200	27.617	30,480,176
2024-03-28	32.340	32.500	32.070	32.180	27.600	69,474,492
2024-03-27	32.290	32.650	32.210	32.300	27.703	78,208,488
2024-03-26	31.800	32.660	31.730	32.400	27.788	124,430,791
2024-03-25	31.110	31.510	30.920	31.350	26.888	48,375,902
2024-03-22	31.530	31.550	30.900	31.200	26.759	55,287,852
2024-03-21	31.170	31.760	31.050	31.550	27.059	64,676,108
2024-03-20	30.800	31.200	30.660	31.180	26.742	49,827,225
2024-03-19	31.100	31.110	30.730	30.800	26.416	54,702,530
2024-03-18	31.150	31.340	31.000	31.130	26.699	46,189,770
2024-03-15	31.240	31.420	31.000	31.180	26.742	52,078,063
2024-03-14	31.460	31.720	31.160	31.250	26.802	50,817,498
2024-03-13	31.960	31.990	31.430	31.520	27.034	46,938,714
2024-03-12	31.420	32.150	31.280	31.950	27.402	76,925,375
2024-03-11	31.550	31.750	31.200	31.480	26.999	73,853,794
2024-03-08	31.890	32.010	31.550	31.670	27.162	44,107,117
2024-03-07	31.870	32.130	31.780	32.000	27.445	51,949,197
2024-03-06	32.140	32.260	31.870	31.870	27.334	51,610,177
2024-03-05	31.420	32.210	31.310	32.180	27.600	89,402,867
2024-03-04	31.760	31.870	31.470	31.520	27.034	59,135,015
2024-03-01	31.920	32.080	31.750	31.940	27.394	42,717,392
2024-02-29	31.890	32.200	31.850	32.040	27.480	49,892,829
2024-02-28	32.290	32.290	31.600	32.020	27.463	68,370,752
2024-02-27	32.240	32.400	31.990	32.180	27.600	54,349,154
2024-02-26	32.860	33.060	32.080	32.250	27.660	66,639,018
2024-02-23	32.810	33.400	32.620	32.950	28.260	63,984,872
2024-02-22	32.810	32.950	32.390	32.800	28.131	75,276,038
2024-02-21	31.400	33.390	31.350	33.000	28.303	152,865,612
2024-02-20	31.620	31.620	31.290	31.400	26.931	60,640,469
2024-02-19	31.990	31.990	31.410	31.620	27.119	87,549,010
2024-02-08	31.310	31.450	31.020	31.400	26.931	87,300,436
2024-02-07	31.420	31.480	30.810	31.310	26.854	111,051,058
2024-02-06	30.710	31.350	30.600	31.330	26.871	106,215,843
2024-02-05	30.230	30.950	30.060	30.710	26.339	106,397,881
2024-02-02	30.450	30.660	29.640	30.230	25.927	98,729,165
2024-02-01	30.670	30.840	30.200	30.420	26.090	85,970,009
2024-01-31	30.920	31.190	30.590	30.710	26.339	80,894,928
2024-01-30	31.200	31.500	30.780	31.000	26.588	74,399,913
2024-01-29	31.200	31.600	31.170	31.350	26.888	83,882,433
2024-01-26	30.920	31.350	30.660	31.120	26.691	100,991,578
2024-01-25	30.310	31.000	30.180	30.900	26.502	123,450,922
2024-01-24	30.150	30.290	29.380	30.090	25.807	97,489,239
2024-01-23	30.010	30.350	29.800	29.990	25.721	88,605,552
2024-01-22	29.760	30.500	29.700	30.250	25.944	154,970,267

← NewerPage 11 of 21 · 1,212 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.