China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	37.700	38.120	37.500	37.670	37.670	76,689,870
2026-07-15	37.000	37.960	36.750	37.760	37.760	115,462,595
2026-07-14	37.100	37.240	36.820	37.180	37.180	80,415,432
2026-07-13	36.810	37.400	36.710	37.250	37.250	93,308,476
2026-07-10	36.610	36.920	36.330	36.880	36.880	79,377,153
2026-07-09	37.700	37.810	37.370	37.550	36.547	76,564,557
2026-07-08	37.360	37.970	37.150	37.940	36.927	76,713,452
2026-07-07	37.720	37.860	37.300	37.550	36.547	65,258,740
2026-07-06	36.700	37.760	36.520	37.730	36.722	97,154,407
2026-07-03	36.670	37.060	36.350	36.830	35.846	85,312,390
2026-07-02	36.280	36.800	36.130	36.600	35.622	94,461,448
2026-07-01	35.520	36.120	35.280	35.910	34.951	89,122,129
2026-06-30	36.370	36.390	35.350	35.500	34.552	109,903,751
2026-06-29	35.900	36.720	35.400	36.420	35.447	108,073,461
2026-06-26	36.380	36.470	35.880	36.000	35.038	105,541,023
2026-06-25	36.730	36.990	36.200	36.230	35.262	118,116,225
2026-06-24	37.490	37.580	36.750	36.760	35.778	123,616,556
2026-06-23	37.650	38.190	37.350	37.400	36.401	100,800,729
2026-06-22	37.010	37.900	36.950	37.650	36.644	110,076,764
2026-06-18	38.150	38.200	37.260	37.260	36.265	100,346,053
2026-06-17	38.680	38.850	38.140	38.230	37.209	66,045,163
2026-06-16	38.810	38.890	38.410	38.570	37.540	78,966,910
2026-06-15	39.210	39.370	38.730	38.950	37.910	97,740,434
2026-06-12	38.590	39.350	38.340	39.340	38.289	111,983,390
2026-06-11	38.930	39.090	38.570	38.730	37.696	59,445,402
2026-06-10	38.450	39.080	38.380	38.900	37.861	93,586,076
2026-06-09	38.500	38.640	38.400	38.490	37.462	66,450,037
2026-06-08	38.400	38.760	38.360	38.500	37.472	76,947,767
2026-06-05	38.180	38.700	38.110	38.580	37.550	77,870,900
2026-06-04	38.400	38.650	37.990	38.100	37.082	73,884,128
2026-06-03	38.810	38.810	38.250	38.500	37.472	88,127,454
2026-06-02	38.160	38.880	38.050	38.800	37.764	125,696,953
2026-06-01	38.000	38.200	37.800	38.200	37.180	96,137,886
2026-05-29	37.100	38.040	36.930	38.010	36.995	153,138,355
2026-05-28	37.050	37.430	36.970	37.120	36.129	99,579,106
2026-05-27	37.010	37.190	36.780	37.000	36.012	84,514,627
2026-05-26	36.940	37.290	36.900	37.000	36.012	70,620,290
2026-05-25	37.010	37.260	36.900	36.940	35.953	71,066,833
2026-05-22	37.100	37.330	36.970	37.020	36.031	79,761,712
2026-05-21	37.180	37.340	37.110	37.150	36.158	72,519,969
2026-05-20	37.370	37.440	37.170	37.170	36.177	69,318,422
2026-05-19	37.480	37.740	37.340	37.370	36.372	71,991,007
2026-05-18	37.650	37.660	37.350	37.470	36.469	70,768,410
2026-05-15	37.810	37.970	37.610	37.650	36.644	82,173,796
2026-05-14	37.810	38.020	37.730	37.810	36.800	86,786,790
2026-05-13	37.960	38.090	37.850	37.880	36.868	71,830,416
2026-05-12	37.980	38.140	37.860	37.900	36.888	96,729,929
2026-05-11	37.950	37.980	37.700	37.970	36.956	92,548,934
2026-05-08	38.030	38.180	37.900	37.940	36.927	86,953,912
2026-05-07	38.050	38.160	37.940	37.950	36.936	79,008,987
2026-05-06	38.290	38.350	37.820	38.000	36.985	143,177,103
2026-04-30	38.400	38.510	38.120	38.270	37.248	116,957,410
2026-04-29	38.910	39.020	38.340	38.500	37.472	253,311,717
2026-04-28	39.380	39.630	39.260	39.600	38.542	66,930,520
2026-04-27	39.520	39.990	39.320	39.380	38.328	92,616,843
2026-04-24	39.740	39.800	39.360	39.380	38.328	62,941,438
2026-04-23	39.720	39.860	39.520	39.810	38.747	56,948,934
2026-04-22	39.870	40.030	39.620	39.740	38.679	50,759,455
2026-04-21	39.910	40.150	39.860	39.870	38.805	54,594,915
2026-04-20	39.500	39.900	39.330	39.870	38.805	58,877,642

← NewerPage 2 of 2 · 120 trading days

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.