China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	42.350	42.350	41.210	41.210	33.494	64,231,185
2023-01-30	42.550	42.630	41.850	42.030	34.161	100,700,740
2023-01-20	40.980	41.100	40.680	41.050	33.364	41,340,273
2023-01-19	40.200	40.800	39.920	40.650	33.039	47,249,021
2023-01-18	40.650	40.950	40.230	40.380	32.820	29,467,472
2023-01-17	40.450	40.940	40.280	40.680	33.063	43,204,705
2023-01-16	40.000	41.140	39.800	40.470	32.893	88,046,855
2023-01-13	39.070	39.660	38.970	39.660	32.234	46,376,708
2023-01-12	39.110	39.150	38.730	39.050	31.739	30,434,871
2023-01-11	38.380	39.180	38.140	38.920	31.633	54,170,698
2023-01-10	38.780	38.800	38.160	38.250	31.088	54,197,159
2023-01-09	38.410	39.100	38.410	38.800	31.535	49,914,886
2023-01-06	38.660	38.930	37.890	38.380	31.194	59,000,699
2023-01-05	38.990	39.270	38.400	38.500	31.292	61,908,519
2023-01-04	37.780	38.830	37.530	38.650	31.414	83,645,411
2023-01-03	37.080	37.780	36.530	37.580	30.544	60,626,616
2022-12-30	37.340	37.630	37.190	37.260	30.284	52,322,805
2022-12-29	36.900	37.320	36.650	37.230	30.259	51,362,913
2022-12-28	36.670	37.520	36.580	37.330	30.341	52,885,997
2022-12-27	36.450	36.980	36.330	36.670	29.804	36,790,747
2022-12-26	36.350	36.800	35.890	35.950	29.219	36,047,352
2022-12-23	36.290	36.800	36.150	36.370	29.560	33,058,360
2022-12-22	36.530	36.850	36.250	36.500	29.666	35,971,483
2022-12-21	35.990	36.230	35.710	35.950	29.219	33,049,776
2022-12-20	36.240	36.550	35.300	35.720	29.032	70,291,116
2022-12-19	37.100	37.340	36.250	36.500	29.666	54,784,253
2022-12-16	36.300	37.200	36.300	37.090	30.146	60,782,001
2022-12-15	36.620	36.960	36.220	36.330	29.528	40,340,341
2022-12-14	36.140	37.040	36.020	36.910	29.999	64,436,167
2022-12-13	35.730	36.260	35.610	36.140	29.373	38,290,398
2022-12-12	36.410	36.600	35.680	35.790	29.089	60,626,240
2022-12-09	35.800	36.930	35.630	36.750	29.869	95,816,291
2022-12-08	35.250	35.770	35.160	35.450	28.813	44,355,151
2022-12-07	35.800	35.950	35.300	35.320	28.707	56,460,628
2022-12-06	35.910	35.980	35.420	35.850	29.138	65,110,353
2022-12-05	34.970	36.100	34.610	36.100	29.341	105,060,439
2022-12-02	35.000	35.000	34.160	34.390	27.951	59,846,240
2022-12-01	35.900	36.500	34.850	35.000	28.447	83,139,723
2022-11-30	34.330	35.440	34.200	34.960	28.414	87,332,461
2022-11-29	32.790	34.910	32.750	34.860	28.333	175,318,695
2022-11-28	32.100	32.110	31.450	31.960	25.976	80,937,686
2022-11-25	32.210	33.220	32.180	33.020	26.838	83,012,155
2022-11-24	32.600	32.870	32.080	32.220	26.187	40,630,100
2022-11-23	32.330	32.950	32.150	32.220	26.187	57,764,427
2022-11-22	32.070	32.880	31.800	32.450	26.374	65,416,650
2022-11-21	31.600	31.970	31.050	31.870	25.903	47,910,404
2022-11-18	32.290	32.680	31.830	32.070	26.065	56,273,194
2022-11-17	33.300	33.300	32.000	32.310	26.261	103,715,191
2022-11-16	33.260	33.480	32.860	33.380	27.130	61,459,443
2022-11-15	33.150	33.830	32.750	33.280	27.049	91,330,506
2022-11-14	32.500	33.690	32.330	33.140	26.935	204,968,536
2022-11-11	30.100	31.800	29.710	31.240	25.391	168,871,688
2022-11-10	29.000	29.300	28.770	29.190	23.725	40,004,562
2022-11-09	29.150	29.550	29.000	29.180	23.717	46,305,956
2022-11-08	29.200	29.380	28.940	29.150	23.692	43,978,188
2022-11-07	28.800	29.430	28.620	29.160	23.700	54,538,019
2022-11-04	28.050	29.250	27.990	29.080	23.635	92,682,957
2022-11-03	28.350	28.380	27.880	28.050	22.798	50,172,213
2022-11-02	28.160	28.700	27.850	28.420	23.099	72,836,102
2022-11-01	27.100	28.250	27.010	28.190	22.912	105,901,901

← NewerPage 16 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.