China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	35.830	36.180	35.010	35.070	28.504	64,970,631
2022-07-28	36.100	36.350	35.750	35.780	29.081	57,066,760
2022-07-27	36.230	36.350	35.910	36.050	29.300	44,247,135
2022-07-26	35.850	36.350	35.790	36.330	29.528	45,628,522
2022-07-25	35.380	35.980	35.220	35.850	29.138	40,464,861
2022-07-22	35.550	36.050	35.250	35.590	28.926	51,033,274
2022-07-21	35.540	35.830	35.370	35.460	28.821	46,624,082
2022-07-20	35.940	36.120	35.710	35.850	29.138	46,968,871
2022-07-19	35.500	35.850	35.200	35.710	29.024	53,781,384
2022-07-18	35.150	35.840	35.010	35.630	28.959	90,308,021
2022-07-15	35.100	35.960	34.860	34.870	28.341	138,245,173
2022-07-14	37.170	37.190	35.500	36.480	28.413	232,523,374
2022-07-13	39.070	39.250	37.690	37.900	29.519	141,083,081
2022-07-12	39.360	39.800	39.030	39.300	30.609	58,062,988
2022-07-11	39.580	39.690	39.200	39.440	30.718	40,375,487
2022-07-08	40.200	40.220	39.630	39.810	31.006	48,036,145
2022-07-07	39.800	40.170	39.550	39.750	30.960	50,812,921
2022-07-06	40.960	41.090	39.600	39.800	30.999	88,526,638
2022-07-05	41.460	41.670	40.760	40.980	31.918	53,453,841
2022-07-04	41.280	41.370	40.800	41.050	31.972	48,691,785
2022-07-01	42.380	42.380	41.210	41.380	32.229	69,574,815
2022-06-30	41.040	42.700	40.960	42.200	32.868	83,262,823
2022-06-29	41.270	41.710	40.990	41.010	31.941	62,280,411
2022-06-28	41.100	41.420	40.900	41.280	32.151	49,916,367
2022-06-27	40.330	41.360	40.150	41.250	32.128	89,340,811
2022-06-24	40.270	40.590	39.660	40.200	31.310	63,995,033
2022-06-23	39.320	40.210	39.320	40.140	31.263	61,602,983
2022-06-22	40.400	40.470	39.300	39.310	30.617	73,071,187
2022-06-21	39.740	40.650	39.450	40.330	31.411	58,391,388
2022-06-20	39.890	40.100	39.400	39.700	30.921	61,420,616
2022-06-17	39.840	40.170	39.270	39.850	31.038	55,073,077
2022-06-16	40.880	40.980	39.960	39.960	31.123	63,688,339
2022-06-15	39.190	41.100	39.190	40.480	31.528	139,489,478
2022-06-14	38.200	39.300	38.110	39.240	30.562	59,836,244
2022-06-13	39.560	39.560	38.340	38.570	30.041	97,131,216
2022-06-10	39.910	40.160	39.500	40.120	31.248	79,539,375
2022-06-09	39.500	40.600	39.410	40.290	31.380	90,860,722
2022-06-08	39.360	39.600	39.020	39.530	30.788	59,693,086
2022-06-07	38.960	39.500	38.670	39.350	30.648	62,272,629
2022-06-06	38.850	39.030	38.100	38.970	30.352	69,870,287
2022-06-02	39.300	39.430	38.740	38.920	30.313	54,728,121
2022-06-01	39.700	39.700	39.270	39.690	30.913	43,383,408
2022-05-31	39.050	39.750	38.800	39.690	30.913	64,540,394
2022-05-30	39.500	39.500	38.790	39.070	30.430	47,153,667
2022-05-27	38.900	39.410	38.730	39.120	30.469	60,839,589
2022-05-26	39.000	39.000	38.080	38.430	29.932	61,542,963
2022-05-25	38.980	39.100	38.640	38.780	30.204	48,902,540
2022-05-24	39.600	39.830	38.840	38.900	30.298	68,742,972
2022-05-23	39.970	40.050	39.450	39.490	30.757	61,808,829
2022-05-20	38.750	40.180	38.750	39.960	31.123	133,887,244
2022-05-19	37.890	38.250	37.520	38.030	29.620	54,201,095
2022-05-18	39.000	39.080	37.900	38.500	29.986	88,775,539
2022-05-17	37.360	38.630	37.360	38.600	30.064	118,395,443
2022-05-16	37.130	37.130	36.440	36.890	28.732	64,474,236
2022-05-13	36.980	37.600	36.900	37.150	28.935	70,130,077
2022-05-12	36.800	37.060	36.430	36.610	28.514	63,002,311
2022-05-11	36.830	37.560	36.600	37.210	28.981	87,239,856
2022-05-10	35.980	37.160	35.260	36.980	28.802	121,763,735
2022-05-09	37.800	37.820	36.150	36.470	28.405	125,240,592
2022-05-06	38.700	38.750	37.900	37.910	29.527	88,945,545

← NewerPage 18 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.