China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	26.900	27.130	26.300	26.820	21.798	95,303,253
2022-10-28	27.600	28.000	26.990	27.180	22.091	94,946,422
2022-10-27	28.200	28.440	27.900	27.940	22.709	76,286,564
2022-10-26	27.980	28.320	27.760	27.930	22.701	75,402,189
2022-10-25	28.020	28.470	27.810	28.190	22.912	86,028,249
2022-10-24	29.390	29.490	28.000	28.020	22.774	145,145,835
2022-10-21	30.150	30.270	29.500	29.580	24.042	72,871,094
2022-10-20	30.000	30.450	29.880	30.070	24.440	55,115,404
2022-10-19	30.720	31.070	30.210	30.260	24.594	52,827,518
2022-10-18	31.300	31.380	30.700	30.800	25.033	56,281,382
2022-10-17	30.700	31.180	30.540	31.020	25.212	64,630,961
2022-10-14	30.300	31.220	30.100	31.080	25.261	126,919,692
2022-10-13	30.470	30.560	29.700	29.890	24.294	135,038,091
2022-10-12	31.250	31.300	30.050	30.950	25.155	117,369,975
2022-10-11	31.790	32.070	31.310	31.400	25.521	61,866,447
2022-10-10	32.990	33.090	31.250	31.800	25.846	127,799,132
2022-09-30	33.260	33.950	33.120	33.650	27.350	53,971,707
2022-09-29	33.990	34.320	33.000	33.150	26.943	61,785,902
2022-09-28	33.790	34.000	33.420	33.670	27.366	48,729,860
2022-09-27	33.890	34.050	33.440	33.900	27.553	47,541,362
2022-09-26	34.020	34.520	33.840	33.950	27.594	52,549,140
2022-09-23	34.000	34.660	34.000	34.360	27.927	36,643,717
2022-09-22	34.000	34.250	33.910	34.170	27.772	38,514,551
2022-09-21	34.450	34.880	33.860	34.410	27.967	53,038,925
2022-09-20	35.100	35.190	34.350	34.540	28.073	50,434,551
2022-09-19	34.890	35.320	34.750	35.090	28.520	44,998,129
2022-09-16	35.690	36.000	34.920	34.950	28.406	86,516,134
2022-09-15	35.150	36.060	35.150	36.010	29.268	134,095,049
2022-09-14	34.900	35.300	34.710	34.860	28.333	56,078,636
2022-09-13	34.450	35.650	34.290	35.350	28.731	143,861,057
2022-09-09	33.450	34.760	33.380	34.500	28.041	135,166,615
2022-09-08	33.370	33.530	33.250	33.300	27.065	41,667,222
2022-09-07	33.350	33.480	33.060	33.380	27.130	62,522,016
2022-09-06	34.320	34.750	33.500	33.620	27.325	87,756,101
2022-09-05	34.250	34.390	33.560	34.230	27.821	46,737,206
2022-09-02	34.600	34.900	34.120	34.320	27.894	47,663,498
2022-09-01	34.860	35.040	34.490	34.500	28.041	60,742,108
2022-08-31	33.540	35.240	33.470	35.050	28.488	166,545,105
2022-08-30	33.110	33.870	33.080	33.790	27.463	59,087,736
2022-08-29	33.310	33.820	33.110	33.280	27.049	38,901,392
2022-08-26	33.700	34.040	33.330	33.700	27.390	54,968,310
2022-08-25	32.900	33.770	32.590	33.690	27.382	65,073,875
2022-08-24	33.140	33.440	32.800	32.840	26.691	58,965,852
2022-08-23	33.590	33.600	33.020	33.100	26.903	53,965,720
2022-08-22	33.540	34.120	33.500	33.620	27.325	52,563,482
2022-08-19	33.480	34.150	33.460	33.850	27.512	42,844,967
2022-08-18	34.130	34.170	33.440	33.720	27.407	50,734,443
2022-08-17	34.000	34.330	33.540	34.240	27.829	45,395,476
2022-08-16	33.860	34.370	33.750	33.910	27.561	47,915,454
2022-08-15	34.100	34.330	33.530	33.730	27.415	45,918,083
2022-08-12	34.160	34.440	34.030	34.370	27.935	40,200,050
2022-08-11	33.460	34.400	33.180	34.360	27.927	82,668,809
2022-08-10	33.560	33.700	33.030	33.150	26.943	52,960,480
2022-08-09	33.950	33.950	33.400	33.600	27.309	49,867,119
2022-08-08	34.190	34.490	33.620	33.910	27.561	57,211,197
2022-08-05	33.810	34.340	33.620	34.300	27.878	48,871,948
2022-08-04	33.330	33.700	33.230	33.660	27.358	59,307,271
2022-08-03	33.900	34.490	32.950	33.060	26.870	100,320,625
2022-08-02	34.200	34.210	33.330	33.910	27.561	81,160,751
2022-08-01	34.990	35.010	34.450	34.520	28.057	70,588,273

← NewerPage 17 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.