China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	33.800	33.960	33.350	33.820	27.488	49,650,070
2023-04-25	33.610	34.140	33.510	34.030	27.659	51,221,280
2023-04-24	34.520	34.690	33.510	33.600	27.309	72,987,368
2023-04-21	34.990	35.180	34.430	34.500	28.041	53,159,146
2023-04-20	35.600	35.740	34.860	34.990	28.439	68,091,530
2023-04-19	35.840	35.840	35.300	35.500	28.853	51,088,648
2023-04-18	35.210	36.350	35.120	35.680	29.000	94,271,463
2023-04-17	34.320	35.200	34.100	35.200	28.609	89,373,012
2023-04-14	34.200	34.790	34.020	34.390	27.951	69,392,338
2023-04-13	33.650	34.240	33.250	34.010	27.642	63,430,456
2023-04-12	33.890	33.950	33.660	33.740	27.423	41,612,769
2023-04-11	34.240	34.340	33.630	33.730	27.415	73,399,153
2023-04-10	34.150	34.300	33.970	34.240	27.829	33,015,949
2023-04-07	33.850	34.260	33.750	34.140	27.748	39,414,120
2023-04-06	34.170	34.170	33.730	33.800	27.472	48,679,567
2023-04-04	34.380	34.420	34.060	34.280	27.862	48,782,066
2023-04-03	34.310	34.450	33.980	34.370	27.935	50,467,501
2023-03-31	34.360	34.820	34.140	34.270	27.854	57,779,428
2023-03-30	34.150	34.390	33.710	34.350	27.919	56,228,970
2023-03-29	34.610	34.700	34.100	34.120	27.732	41,863,012
2023-03-28	34.410	34.720	34.180	34.400	27.959	53,323,436
2023-03-27	34.600	34.600	34.050	34.210	27.805	44,983,610
2023-03-24	34.980	34.980	34.230	34.430	27.984	67,871,839
2023-03-23	34.400	35.340	34.320	35.200	28.609	54,214,633
2023-03-22	34.520	34.730	34.280	34.540	28.073	45,986,740
2023-03-21	34.210	34.500	34.010	34.230	27.821	36,747,539
2023-03-20	34.440	34.910	34.020	34.120	27.732	52,072,515
2023-03-17	35.020	35.370	34.020	34.360	27.927	83,271,578
2023-03-16	34.500	35.150	34.210	34.650	28.162	40,389,489
2023-03-15	35.150	35.710	34.880	34.880	28.349	67,638,378
2023-03-14	34.680	34.930	34.340	34.580	28.106	62,666,750
2023-03-13	34.920	35.380	34.710	35.050	28.488	58,420,463
2023-03-10	35.050	35.660	34.950	35.030	28.471	55,845,366
2023-03-09	36.000	36.080	35.500	35.580	28.918	53,999,602
2023-03-08	36.250	36.320	35.800	36.000	29.260	61,658,357
2023-03-07	36.890	37.480	36.410	36.560	29.715	73,741,149
2023-03-06	38.020	38.230	36.910	37.000	30.072	81,051,939
2023-03-03	38.500	38.770	37.900	38.250	31.088	35,711,390
2023-03-02	38.040	38.500	37.770	38.250	31.088	34,907,009
2023-03-01	37.250	38.340	37.200	38.250	31.088	57,119,401
2023-02-28	37.170	37.480	36.850	37.310	30.324	37,822,552
2023-02-27	37.270	37.580	37.090	37.160	30.202	44,933,367
2023-02-24	38.170	38.250	37.400	37.460	30.446	53,369,015
2023-02-23	38.160	38.770	38.160	38.270	31.105	37,063,824
2023-02-22	38.460	38.600	38.140	38.160	31.015	38,309,139
2023-02-21	38.430	38.820	38.130	38.690	31.446	53,046,540
2023-02-20	36.820	38.510	36.820	38.490	31.283	108,022,830
2023-02-17	37.150	37.380	36.680	36.710	29.837	57,581,280
2023-02-16	37.200	37.850	37.020	37.270	30.292	65,415,231
2023-02-15	38.000	38.090	37.000	37.170	30.211	77,104,778
2023-02-14	37.780	38.060	37.510	38.000	30.885	48,607,663
2023-02-13	37.900	37.980	37.070	37.720	30.658	82,518,134
2023-02-10	38.300	38.390	37.900	38.160	31.015	41,102,639
2023-02-09	38.420	38.890	38.320	38.490	31.283	49,817,481
2023-02-08	38.500	38.920	38.360	38.490	31.283	31,706,528
2023-02-07	38.500	38.940	38.160	38.410	31.218	42,657,086
2023-02-06	38.720	38.740	37.880	38.350	31.170	73,100,066
2023-02-03	39.790	39.790	39.010	39.300	31.942	63,816,364
2023-02-02	40.700	40.750	39.550	40.030	32.535	72,723,293
2023-02-01	41.640	41.690	39.950	40.540	32.950	91,679,130

← NewerPage 15 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.