China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	31.360	31.750	31.260	31.500	27.017	28,702,985
2023-10-25	31.600	31.750	31.200	31.420	26.948	37,569,332
2023-10-24	31.380	31.410	31.040	31.300	26.845	36,552,663
2023-10-23	31.590	31.650	31.000	31.230	26.785	39,380,184
2023-10-20	31.490	31.810	31.400	31.650	27.145	37,258,937
2023-10-19	32.400	32.400	31.520	31.570	27.077	60,429,338
2023-10-18	32.490	32.640	32.410	32.490	27.866	24,931,667
2023-10-17	32.390	32.600	32.220	32.520	27.891	28,622,914
2023-10-16	32.580	32.660	32.240	32.310	27.711	28,677,414
2023-10-13	32.780	32.880	32.510	32.610	27.969	41,037,187
2023-10-12	32.990	33.330	32.780	33.070	28.363	61,745,963
2023-10-11	32.840	32.850	32.400	32.450	27.831	37,609,124
2023-10-10	33.120	33.130	32.590	32.590	27.951	34,263,698
2023-10-09	32.700	32.700	32.380	32.580	27.943	36,134,267
2023-09-28	33.020	33.140	32.750	32.970	28.277	38,856,469
2023-09-27	32.900	33.090	32.750	32.820	28.149	35,246,679
2023-09-26	32.930	33.080	32.750	32.800	28.131	32,202,356
2023-09-25	33.280	33.280	32.900	33.000	28.303	45,651,541
2023-09-22	32.590	33.370	32.320	33.340	28.595	71,283,316
2023-09-21	32.750	32.810	32.370	32.370	27.763	39,031,854
2023-09-20	32.860	32.860	32.630	32.730	28.071	30,931,758
2023-09-19	33.000	33.000	32.720	32.960	28.269	38,465,270
2023-09-18	32.870	33.050	32.700	33.020	28.320	36,040,192
2023-09-15	33.300	33.420	32.800	32.960	28.269	43,960,215
2023-09-14	32.950	33.190	32.850	33.070	28.363	43,734,390
2023-09-13	32.950	33.080	32.660	32.750	28.089	29,891,534
2023-09-12	32.900	33.050	32.820	32.880	28.200	27,759,078
2023-09-11	33.130	33.290	32.910	32.910	28.226	63,287,369
2023-09-08	33.000	33.260	32.950	33.170	28.449	29,850,098
2023-09-07	33.310	33.310	33.010	33.140	28.423	35,870,198
2023-09-06	33.100	33.460	32.770	33.360	28.612	54,674,047
2023-09-05	33.300	33.440	32.970	33.110	28.397	44,732,261
2023-09-04	32.580	33.610	32.470	33.530	28.758	110,429,932
2023-09-01	31.950	32.630	31.880	32.270	27.677	69,752,619
2023-08-31	31.800	32.080	31.490	31.550	27.059	50,322,017
2023-08-30	32.190	32.190	31.550	31.660	27.154	63,980,158
2023-08-29	32.260	32.440	31.770	32.040	27.480	72,116,998
2023-08-28	33.300	33.930	32.030	32.260	27.668	140,509,367
2023-08-25	31.000	31.850	30.900	31.560	27.068	64,747,134
2023-08-24	31.000	31.150	30.800	31.060	26.639	41,225,614
2023-08-23	31.200	31.440	30.850	30.850	26.459	56,074,358
2023-08-22	31.210	31.470	31.000	31.320	26.862	60,107,044
2023-08-21	31.810	31.840	31.130	31.130	26.699	80,957,531
2023-08-18	31.750	32.630	31.750	31.880	27.342	67,459,467
2023-08-17	31.780	31.870	31.490	31.790	27.265	64,607,569
2023-08-16	32.150	32.250	31.880	31.970	27.420	58,015,181
2023-08-15	32.460	32.640	32.150	32.360	27.754	58,295,914
2023-08-14	32.800	32.830	32.250	32.460	27.840	66,707,291
2023-08-11	34.160	34.470	33.150	33.150	28.432	60,624,004
2023-08-10	33.900	34.250	33.800	34.140	29.281	28,772,469
2023-08-09	34.020	34.310	33.950	34.020	29.178	38,683,250
2023-08-08	34.330	34.650	33.810	34.150	29.289	50,228,255
2023-08-07	34.750	34.780	34.280	34.500	29.590	34,467,192
2023-08-04	35.080	35.500	34.720	34.880	29.915	81,264,248
2023-08-03	34.020	34.780	33.870	34.680	29.744	50,929,381
2023-08-02	34.160	34.820	33.770	34.030	29.186	91,535,761
2023-08-01	35.530	35.580	34.770	34.990	30.010	66,009,585
2023-07-31	35.520	36.040	35.010	35.560	30.499	116,275,605
2023-07-28	33.490	35.290	33.410	35.100	30.104	125,628,759
2023-07-27	33.500	33.820	33.200	33.660	28.869	54,848,896

← NewerPage 13 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.