China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	39.850	39.900	39.500	39.520	38.464	58,792,518
2026-04-16	39.900	40.150	39.750	39.910	38.844	61,725,776
2026-04-15	39.250	39.920	39.220	39.900	38.834	105,210,379
2026-04-14	39.000	39.180	38.950	39.130	38.085	50,399,861
2026-04-13	39.130	39.160	38.920	38.980	37.939	52,514,495
2026-04-10	39.320	39.380	39.130	39.210	38.163	54,320,208
2026-04-09	39.480	39.520	39.120	39.260	38.211	53,585,405
2026-04-08	39.500	39.640	39.190	39.620	38.562	66,949,789
2026-04-07	39.390	39.600	38.960	38.990	37.949	52,836,661
2026-04-03	39.760	39.820	39.360	39.400	38.348	46,448,537
2026-04-02	39.860	39.920	39.580	39.760	38.698	53,462,988
2026-04-01	39.560	40.040	39.420	39.820	38.756	88,152,581
2026-03-31	39.540	39.730	39.280	39.320	38.270	66,309,671
2026-03-30	39.240	39.570	39.130	39.480	38.425	64,605,410
2026-03-27	39.500	39.700	39.250	39.440	38.387	46,800,671
2026-03-26	39.150	39.690	39.140	39.560	38.503	61,679,007
2026-03-25	39.330	39.400	38.940	39.260	38.211	65,381,669
2026-03-24	38.800	39.320	38.730	39.250	38.202	61,633,642
2026-03-23	39.580	39.700	38.550	38.680	37.647	95,773,829
2026-03-20	39.850	40.080	39.660	39.750	38.688	61,580,273
2026-03-19	39.880	40.040	39.700	39.770	38.708	65,024,684
2026-03-18	40.130	40.320	39.790	39.920	38.854	70,583,141
2026-03-17	39.890	40.360	39.830	40.120	39.048	65,622,927
2026-03-16	39.770	40.040	39.640	39.910	38.844	61,094,451
2026-03-13	39.460	40.050	39.350	39.760	38.698	76,527,668
2026-03-12	39.450	39.580	39.330	39.500	38.445	52,772,330
2026-03-11	39.300	39.500	38.950	39.500	38.445	68,940,710
2026-03-10	38.940	39.240	38.800	39.220	38.172	61,371,700
2026-03-09	38.900	39.180	38.750	38.790	37.754	76,677,490
2026-03-06	39.100	39.320	38.950	39.200	38.153	46,595,667
2026-03-05	38.660	39.240	38.630	39.150	38.104	78,336,979
2026-03-04	39.010	39.030	38.010	38.600	37.569	115,193,902
2026-03-03	38.660	39.550	38.560	39.180	38.134	138,465,642
2026-03-02	38.600	38.870	38.420	38.670	37.637	68,547,313
2026-02-27	38.750	38.950	38.640	38.750	37.715	63,703,472
2026-02-26	38.800	39.020	38.500	38.700	37.666	59,332,534
2026-02-25	38.900	39.150	38.720	38.780	37.744	72,397,149
2026-02-24	39.200	39.410	38.820	38.940	37.900	75,467,438
2026-02-13	38.950	39.090	38.630	38.710	37.676	70,537,032
2026-02-12	39.400	39.420	38.730	38.990	37.949	77,752,571
2026-02-11	39.360	39.450	39.200	39.400	38.348	52,881,696
2026-02-10	39.490	39.560	39.310	39.340	38.289	49,596,465
2026-02-09	39.600	39.740	39.330	39.480	38.425	65,894,891
2026-02-06	39.700	39.950	39.310	39.600	38.542	80,297,978
2026-02-05	38.940	39.920	38.910	39.710	38.649	121,889,452
2026-02-04	38.300	39.020	38.260	39.010	37.968	102,131,628
2026-02-03	38.670	38.670	38.140	38.300	37.277	84,279,156
2026-02-02	38.880	39.300	38.410	38.450	37.423	138,497,888
2026-01-30	38.530	39.170	38.530	38.670	37.637	166,084,303
2026-01-29	37.880	38.650	37.550	38.530	37.501	199,998,187
2026-01-28	38.120	38.440	37.700	37.800	36.790	204,166,688
2026-01-27	38.060	38.510	37.870	38.100	37.082	157,240,627
2026-01-26	37.500	38.300	37.310	38.020	37.004	216,679,416
2026-01-23	37.850	38.170	37.380	37.500	36.498	189,211,273
2026-01-22	38.270	38.580	37.800	37.850	36.839	187,754,633
2026-01-21	38.920	38.940	38.180	38.240	37.219	121,499,985
2026-01-20	38.570	39.130	38.510	38.730	37.696	111,387,322
2026-01-19	38.730	38.920	38.500	38.550	37.520	98,870,273
2026-01-16	39.490	39.500	38.650	38.720	37.686	152,524,530
2026-01-15	40.110	40.420	40.000	40.110	38.053	121,727,094

← NewerPage 3 of 21 · 1,214 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.