China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	41.130	41.170	40.060	40.070	38.015	191,774,380
2026-01-13	41.200	41.380	41.030	41.130	39.020	115,936,473
2026-01-12	41.300	41.430	41.000	41.120	39.011	118,664,058
2026-01-09	41.540	41.760	41.120	41.300	39.182	98,547,074
2026-01-08	42.200	42.250	41.300	41.580	39.447	111,572,692
2026-01-07	42.750	43.020	42.140	42.150	39.988	88,055,952
2026-01-06	42.450	42.790	42.090	42.730	40.538	92,371,482
2026-01-05	42.480	42.800	42.270	42.350	40.178	84,082,964
2025-12-31	42.240	42.330	41.920	42.100	39.941	55,414,239
2025-12-30	41.900	42.480	41.780	42.280	40.111	83,478,293
2025-12-29	41.660	41.930	41.420	41.870	39.722	68,255,105
2025-12-26	41.790	41.880	41.620	41.700	39.561	50,880,959
2025-12-25	41.930	42.080	41.700	41.780	39.637	49,921,351
2025-12-24	41.930	41.990	41.550	41.830	39.685	53,630,520
2025-12-23	41.740	42.040	41.660	41.910	39.760	60,651,014
2025-12-22	42.080	42.130	41.710	41.770	39.628	52,473,989
2025-12-19	42.370	42.480	41.910	41.990	39.836	57,382,341
2025-12-18	41.540	42.420	41.400	42.370	40.197	76,811,931
2025-12-17	41.600	41.850	41.230	41.520	39.390	63,126,744
2025-12-16	41.780	42.130	41.430	41.700	39.561	56,617,635
2025-12-15	41.740	42.280	41.630	41.800	39.656	56,266,557
2025-12-12	41.750	41.830	41.480	41.740	39.599	71,762,547
2025-12-11	41.860	42.050	41.410	41.680	39.542	84,623,107
2025-12-10	43.080	43.080	41.550	41.700	39.561	108,315,686
2025-12-09	43.180	43.300	42.830	43.040	40.832	46,593,870
2025-12-08	43.440	43.640	43.070	43.180	40.965	58,003,881
2025-12-05	43.250	43.550	42.910	43.450	41.221	54,890,622
2025-12-04	43.050	43.420	43.010	43.220	41.003	36,120,746
2025-12-03	43.270	43.580	43.000	43.010	40.804	46,895,972
2025-12-02	43.440	43.650	43.220	43.380	41.155	40,673,497
2025-12-01	43.080	43.470	42.930	43.440	41.212	56,791,942
2025-11-28	43.100	43.120	42.820	42.950	40.747	49,465,789
2025-11-27	43.180	43.390	42.600	43.190	40.975	62,143,434
2025-11-26	43.340	43.630	42.970	43.250	41.032	45,107,206
2025-11-25	42.660	43.300	42.440	43.250	41.032	66,640,949
2025-11-24	43.100	43.210	42.510	42.630	40.443	67,854,882
2025-11-21	43.240	43.550	42.760	43.000	40.794	79,126,405
2025-11-20	43.220	43.790	43.050	43.230	41.013	58,585,152
2025-11-19	42.880	43.500	42.800	43.220	41.003	51,169,639
2025-11-18	42.560	42.910	42.440	42.880	40.681	51,743,927
2025-11-17	43.100	43.200	42.500	42.650	40.462	61,067,446
2025-11-14	43.240	43.590	43.180	43.250	41.032	51,820,955
2025-11-13	42.970	43.300	42.740	43.210	40.994	58,798,006
2025-11-12	43.120	43.360	42.930	42.930	40.728	58,792,878
2025-11-11	42.690	43.040	42.520	42.960	40.757	54,467,066
2025-11-10	42.450	42.880	42.280	42.720	40.529	53,236,873
2025-11-07	42.400	42.720	42.280	42.510	40.330	59,319,118
2025-11-06	42.650	42.890	42.310	42.340	40.168	87,197,274
2025-11-05	43.100	43.470	42.750	42.800	40.605	73,171,377
2025-11-04	41.840	43.110	41.810	43.010	40.804	134,003,592
2025-11-03	41.140	41.970	41.060	41.790	39.647	92,198,068
2025-10-31	41.260	41.300	40.840	40.890	38.793	70,260,700
2025-10-30	40.800	41.360	40.730	41.200	39.087	113,153,844
2025-10-29	41.530	41.530	40.690	40.770	38.679	91,098,760
2025-10-28	41.620	41.720	41.230	41.600	39.466	70,595,074
2025-10-27	41.900	41.970	41.420	41.590	39.457	98,894,862
2025-10-24	42.350	42.450	41.850	41.950	39.798	69,883,194
2025-10-23	41.950	42.490	41.780	42.240	40.073	71,317,373
2025-10-22	41.980	42.200	41.730	41.950	39.798	55,133,364
2025-10-21	41.490	42.100	41.490	41.980	39.827	75,993,124

← NewerPage 4 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.