China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	39.660	40.180	39.020	39.260	30.578	94,425,132
2022-04-29	39.100	40.210	38.720	39.930	31.100	123,692,861
2022-04-28	38.060	40.080	37.950	39.620	30.858	156,452,310
2022-04-27	37.830	38.630	37.610	38.040	29.628	154,620,795
2022-04-26	38.860	39.160	37.600	38.410	29.916	145,471,877
2022-04-25	40.380	40.950	38.720	38.830	30.243	236,874,515
2022-04-22	40.660	42.970	40.650	42.500	33.101	119,533,984
2022-04-21	40.700	42.100	40.600	41.280	32.151	114,350,098
2022-04-20	41.800	41.980	40.900	41.100	32.011	131,826,851
2022-04-19	42.000	42.750	41.400	42.100	32.790	250,477,022
2022-04-18	45.960	45.960	42.780	43.390	33.795	236,677,506
2022-04-15	45.700	47.000	45.490	46.830	36.474	42,315,903
2022-04-14	46.010	46.430	45.750	45.760	35.641	32,661,329
2022-04-13	45.700	46.100	45.310	45.750	35.633	44,822,252
2022-04-12	46.200	46.460	45.110	45.700	35.594	58,884,049
2022-04-11	46.710	46.870	45.590	45.900	35.750	49,261,173
2022-04-08	46.700	47.180	46.600	47.180	36.747	36,423,474
2022-04-07	47.350	47.590	46.580	46.860	36.497	37,720,107
2022-04-06	46.400	47.730	46.380	47.390	36.910	47,826,855
2022-04-01	46.490	47.470	46.280	47.100	36.684	47,613,944
2022-03-31	45.990	47.120	45.820	46.800	36.451	61,588,490
2022-03-30	45.360	46.300	45.350	46.230	36.007	52,072,269
2022-03-29	45.150	45.550	44.910	45.010	35.056	34,962,089
2022-03-28	44.840	45.500	44.250	45.050	35.088	38,645,874
2022-03-25	45.710	45.950	45.000	45.180	35.189	31,825,936
2022-03-24	45.600	46.090	45.360	45.770	35.648	38,033,234
2022-03-23	45.690	45.970	45.300	45.760	35.641	46,995,984
2022-03-22	45.040	45.860	44.820	45.530	35.461	54,903,830
2022-03-21	45.890	45.890	44.600	44.810	34.901	79,103,220
2022-03-18	44.600	46.170	44.020	46.170	35.960	92,358,531
2022-03-17	44.150	45.170	43.670	44.510	34.667	131,964,759
2022-03-16	40.060	42.800	39.910	42.580	33.164	137,744,932
2022-03-15	41.610	41.610	39.180	39.450	30.726	131,309,249
2022-03-14	43.500	43.980	42.100	42.150	32.829	108,046,557
2022-03-11	44.500	44.790	43.100	44.450	34.620	74,052,488
2022-03-10	45.600	45.700	44.630	44.700	34.815	67,149,583
2022-03-09	45.600	45.730	43.010	44.390	34.574	90,043,112
2022-03-08	46.560	46.770	45.200	45.480	35.422	83,466,464
2022-03-07	48.010	48.260	46.500	46.760	36.419	101,435,369
2022-03-04	49.250	49.390	48.500	48.700	37.930	57,789,720
2022-03-03	49.580	49.970	49.450	49.730	38.733	31,128,967
2022-03-02	49.800	50.230	49.440	49.470	38.530	39,707,598
2022-03-01	50.000	50.500	49.360	50.240	39.130	40,645,436
2022-02-28	49.590	49.940	49.310	49.800	38.787	33,528,964
2022-02-25	50.040	50.500	49.550	49.810	38.795	45,184,050
2022-02-24	50.550	50.580	49.850	50.020	38.958	48,238,083
2022-02-23	51.460	51.460	50.650	50.830	39.589	37,499,974
2022-02-22	51.080	51.350	50.740	51.220	39.893	36,983,993
2022-02-21	51.830	51.890	51.010	51.760	40.314	31,345,076
2022-02-18	51.250	52.110	51.250	52.060	40.547	35,439,010
2022-02-17	51.270	51.980	50.920	51.460	40.080	44,157,043
2022-02-16	50.560	51.360	50.230	51.070	39.776	40,495,579
2022-02-15	50.950	51.380	49.950	50.220	39.114	56,617,903
2022-02-14	52.990	52.990	51.000	51.200	39.878	59,405,166
2022-02-11	51.820	53.000	51.650	52.760	41.093	80,993,265
2022-02-10	51.900	51.900	51.000	51.710	40.275	33,554,247
2022-02-09	51.900	52.340	51.280	51.620	40.205	51,220,706
2022-02-08	51.550	52.000	50.990	51.710	40.275	52,824,176
2022-02-07	50.300	51.500	50.130	51.350	39.994	73,234,913
2022-01-28	51.050	51.200	49.150	49.210	38.328	71,514,411

← NewerPage 19 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.