China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	29.370	29.900	29.140	29.730	25.498	96,861,623
2024-01-18	28.940	29.680	28.600	29.580	25.370	129,512,645
2024-01-17	29.120	29.580	29.030	29.190	25.035	130,860,146
2024-01-16	28.630	29.130	28.600	29.130	24.984	85,344,024
2024-01-15	28.500	28.940	28.370	28.770	24.675	48,245,229
2024-01-12	28.260	28.780	28.260	28.540	24.478	57,783,201
2024-01-11	28.000	28.570	27.850	28.380	24.341	73,531,826
2024-01-10	28.020	28.350	28.020	28.050	24.058	45,364,048
2024-01-09	28.120	28.280	27.900	28.170	24.160	55,866,306
2024-01-08	28.170	28.590	27.950	28.130	24.126	81,682,070
2024-01-05	27.750	28.780	27.620	28.290	24.263	119,063,315
2024-01-04	27.760	27.830	27.360	27.810	23.852	63,710,249
2024-01-03	27.580	27.840	27.520	27.770	23.817	43,395,588
2024-01-02	27.950	27.960	27.560	27.580	23.654	54,219,480
2023-12-29	27.900	28.050	27.770	27.820	23.860	65,577,345
2023-12-28	27.250	28.130	27.250	27.990	24.006	106,106,285
2023-12-27	27.330	27.370	27.050	27.300	23.414	41,063,687
2023-12-26	27.490	27.490	27.160	27.270	23.389	36,525,708
2023-12-25	27.600	27.720	27.420	27.530	23.612	41,903,386
2023-12-22	27.780	27.850	27.410	27.610	23.680	62,364,372
2023-12-21	26.980	27.750	26.920	27.710	23.766	75,910,481
2023-12-20	27.310	27.410	27.060	27.060	23.208	53,112,808
2023-12-19	27.200	27.350	27.020	27.290	23.406	37,657,373
2023-12-18	27.000	27.380	26.900	27.280	23.397	47,716,425
2023-12-15	27.470	28.050	27.200	27.230	23.354	98,068,659
2023-12-14	27.440	27.640	27.030	27.030	23.183	44,526,808
2023-12-13	27.920	27.920	27.200	27.220	23.346	67,123,932
2023-12-12	27.700	28.070	27.610	28.050	24.058	50,420,111
2023-12-11	27.250	27.850	26.900	27.760	23.809	75,808,597
2023-12-08	27.700	27.950	27.500	27.500	23.586	53,349,765
2023-12-07	27.770	27.940	27.290	27.810	23.852	59,496,698
2023-12-06	27.560	27.960	27.450	27.760	23.809	61,125,926
2023-12-05	28.060	28.070	27.500	27.510	23.594	61,890,167
2023-12-04	28.270	28.460	28.020	28.080	24.083	55,787,830
2023-12-01	28.720	28.740	28.070	28.260	24.238	88,273,644
2023-11-30	28.800	28.980	28.600	28.790	24.692	55,156,006
2023-11-29	29.200	29.240	28.680	28.800	24.701	62,063,752
2023-11-28	29.410	29.490	29.040	29.160	25.010	47,516,511
2023-11-27	30.000	30.030	29.290	29.400	25.215	58,101,958
2023-11-24	30.060	30.100	29.930	30.000	25.730	29,116,276
2023-11-23	30.020	30.210	29.950	30.140	25.850	29,979,383
2023-11-22	30.300	30.410	30.150	30.160	25.867	27,370,542
2023-11-21	30.750	30.870	30.370	30.430	26.099	48,854,470
2023-11-20	30.340	30.590	30.140	30.580	26.227	36,922,708
2023-11-17	30.460	30.520	30.100	30.330	26.013	43,245,282
2023-11-16	30.670	30.770	30.370	30.540	26.193	31,571,993
2023-11-15	30.450	30.770	30.390	30.640	26.279	60,193,960
2023-11-14	29.870	30.200	29.860	30.200	25.902	44,834,267
2023-11-13	30.170	30.270	29.610	29.820	25.576	63,424,273
2023-11-10	30.500	30.560	30.100	30.160	25.867	51,696,462
2023-11-09	30.550	30.780	30.520	30.660	26.296	32,764,958
2023-11-08	30.740	30.780	30.500	30.600	26.245	44,518,298
2023-11-07	31.140	31.140	30.650	30.800	26.416	51,624,067
2023-11-06	31.150	31.350	30.960	31.140	26.708	51,982,385
2023-11-03	30.680	31.040	30.600	30.990	26.579	43,956,879
2023-11-02	30.600	30.810	30.510	30.680	26.313	36,466,771
2023-11-01	30.800	30.880	30.430	30.450	26.116	52,989,707
2023-10-31	30.740	30.990	30.610	30.760	26.382	52,801,599
2023-10-30	31.010	31.130	30.550	30.900	26.502	83,850,056
2023-10-27	31.450	31.650	31.150	31.530	27.042	39,145,276

← NewerPage 12 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.