China Merchants Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 51.720 | 52.110 | 51.420 | 51.560 | 40.158 | 36,197,416 |
| 2021-11-04 | 52.000 | 52.100 | 51.280 | 51.750 | 40.306 | 48,291,475 |
| 2021-11-03 | 52.350 | 52.490 | 51.670 | 51.700 | 40.267 | 44,437,241 |
| 2021-11-02 | 54.350 | 54.490 | 51.670 | 52.250 | 40.695 | 75,220,649 |
| 2021-11-01 | 54.000 | 54.900 | 53.300 | 54.120 | 42.152 | 42,501,781 |
| 2021-10-29 | 54.220 | 54.750 | 53.700 | 53.970 | 42.035 | 40,543,943 |
| 2021-10-28 | 54.300 | 55.000 | 53.850 | 54.220 | 42.230 | 34,623,228 |
| 2021-10-27 | 55.200 | 55.200 | 53.830 | 54.520 | 42.463 | 42,039,441 |
| 2021-10-26 | 54.590 | 56.230 | 54.300 | 55.300 | 43.071 | 71,542,369 |
| 2021-10-25 | 53.830 | 54.930 | 53.100 | 54.590 | 42.518 | 62,334,126 |
| 2021-10-22 | 54.090 | 54.800 | 53.730 | 54.290 | 42.284 | 54,715,058 |
| 2021-10-21 | 52.850 | 54.000 | 52.600 | 53.750 | 41.864 | 57,658,698 |
| 2021-10-20 | 53.210 | 53.640 | 52.280 | 52.400 | 40.812 | 30,570,959 |
| 2021-10-19 | 52.250 | 53.320 | 52.000 | 52.880 | 41.186 | 48,169,257 |
| 2021-10-18 | 53.310 | 53.350 | 51.550 | 51.860 | 40.392 | 57,794,539 |
| 2021-10-15 | 52.450 | 53.440 | 52.350 | 53.310 | 41.521 | 42,035,759 |
| 2021-10-14 | 52.990 | 53.250 | 52.200 | 52.360 | 40.781 | 28,899,621 |
← NewerPage 21 of 21 · 1,217 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.