China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.270	33.730	33.070	33.350	28.603	50,175,140
2023-07-25	32.000	33.350	32.000	33.270	28.535	126,162,096
2023-07-24	31.460	31.730	31.400	31.450	26.974	23,912,203
2023-07-21	31.800	31.980	31.610	31.800	27.274	31,566,900
2023-07-20	31.770	32.100	31.600	31.690	27.179	27,239,443
2023-07-19	31.290	31.640	31.260	31.580	27.085	24,029,564
2023-07-18	31.650	31.770	31.390	31.460	26.982	31,638,946
2023-07-17	31.770	31.780	31.430	31.650	27.145	26,200,279
2023-07-14	31.940	32.190	31.780	31.930	27.385	34,752,056
2023-07-13	31.990	32.000	31.450	31.850	27.317	56,385,028
2023-07-12	32.720	33.440	32.720	33.200	26.984	63,204,933
2023-07-11	32.730	32.800	32.470	32.710	26.586	32,916,654
2023-07-10	32.520	32.690	32.330	32.450	26.374	27,207,677
2023-07-07	32.500	32.580	32.290	32.310	26.261	47,279,440
2023-07-06	33.030	33.120	32.510	32.580	26.480	40,784,246
2023-07-05	33.500	33.500	32.840	33.030	26.846	41,307,158
2023-07-04	33.600	33.600	33.360	33.510	27.236	22,408,656
2023-07-03	32.900	33.760	32.800	33.720	27.407	45,366,767
2023-06-30	32.730	33.000	32.640	32.760	26.626	29,361,327
2023-06-29	33.050	33.180	32.670	32.680	26.561	25,854,831
2023-06-28	32.810	33.180	32.720	33.050	26.862	33,381,801
2023-06-27	32.630	33.010	32.440	32.820	26.675	34,571,527
2023-06-26	32.930	33.100	32.420	32.610	26.504	43,210,300
2023-06-21	33.060	33.640	33.000	33.170	26.960	42,786,599
2023-06-20	33.500	33.560	33.100	33.190	26.976	30,764,875
2023-06-19	33.910	33.910	33.560	33.580	27.293	27,896,062
2023-06-16	33.860	34.040	33.750	33.930	27.577	42,680,637
2023-06-15	33.500	33.790	33.310	33.720	27.407	36,953,706
2023-06-14	33.930	34.040	33.390	33.390	27.138	38,263,310
2023-06-13	33.560	33.940	33.500	33.730	27.415	23,124,556
2023-06-12	33.730	33.920	33.380	33.730	27.415	40,677,376
2023-06-09	34.050	34.250	33.740	33.740	27.423	41,510,872
2023-06-08	33.320	34.220	33.220	34.080	27.699	54,961,501
2023-06-07	33.250	33.610	33.160	33.300	27.065	33,890,635
2023-06-06	33.040	33.800	32.980	33.070	26.878	38,663,375
2023-06-05	33.070	33.270	32.840	33.040	26.854	31,273,034
2023-06-02	32.220	33.100	32.200	33.070	26.878	55,885,607
2023-06-01	32.310	32.500	32.020	32.060	26.057	47,239,881
2023-05-31	32.600	32.800	32.240	32.300	26.252	52,541,398
2023-05-30	32.690	32.900	32.360	32.640	26.529	34,007,178
2023-05-29	32.950	32.950	32.440	32.690	26.569	38,730,090
2023-05-26	32.440	32.860	32.220	32.740	26.610	29,462,374
2023-05-25	32.760	32.760	32.160	32.420	26.350	70,605,103
2023-05-24	33.590	33.590	32.930	32.930	26.764	46,399,873
2023-05-23	34.210	34.380	33.600	33.600	27.309	34,692,126
2023-05-22	33.980	34.340	33.980	34.200	27.797	29,693,441
2023-05-19	34.350	34.450	33.940	33.950	27.594	39,298,980
2023-05-18	34.730	34.840	34.210	34.450	28.000	32,901,230
2023-05-17	34.810	35.130	34.430	34.500	28.041	39,637,635
2023-05-16	34.950	35.200	34.570	34.820	28.301	38,524,804
2023-05-15	34.090	34.850	33.710	34.700	28.203	52,809,453
2023-05-12	34.470	34.550	34.000	34.040	27.667	45,936,569
2023-05-11	34.600	35.330	34.400	34.450	28.000	44,580,284
2023-05-10	34.900	35.120	34.290	34.400	27.959	63,837,387
2023-05-09	35.680	36.100	34.960	34.990	28.439	98,552,978
2023-05-08	34.860	35.950	34.640	35.600	28.935	106,426,580
2023-05-05	34.180	35.060	34.150	34.690	28.195	80,088,973
2023-05-04	33.290	34.400	32.830	34.130	27.740	72,543,303
2023-04-28	32.460	33.750	32.410	33.600	27.309	94,021,308
2023-04-27	32.970	32.990	32.140	32.630	26.521	155,927,939

← NewerPage 14 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.