China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	41.610	41.790	41.100	41.420	39.296	64,947,729
2025-10-17	41.880	42.220	41.380	41.590	39.457	82,982,705
2025-10-16	41.500	41.990	41.130	41.930	39.779	106,248,776
2025-10-15	41.250	41.570	41.010	41.500	39.371	106,276,702
2025-10-14	40.090	41.490	39.830	41.260	39.144	173,382,668
2025-10-13	39.760	40.300	39.700	40.110	38.053	106,593,617
2025-10-10	40.300	40.650	40.130	40.180	38.119	95,504,979
2025-10-09	40.210	40.440	39.820	40.330	38.261	97,231,953
2025-09-30	40.650	40.790	40.410	40.410	38.337	70,002,520
2025-09-29	40.770	41.290	40.360	40.680	38.593	83,555,055
2025-09-26	40.810	41.000	40.300	40.800	38.707	68,276,667
2025-09-25	41.320	41.360	40.810	40.820	38.726	66,694,887
2025-09-24	41.500	41.890	41.290	41.320	39.201	64,389,951
2025-09-23	40.980	41.750	40.630	41.550	39.419	93,885,081
2025-09-22	41.150	41.370	40.800	40.920	38.821	65,611,030
2025-09-19	40.800	41.530	40.550	41.000	38.897	83,656,307
2025-09-18	41.780	41.840	40.800	40.830	38.736	100,352,240
2025-09-17	41.760	42.190	41.700	41.760	39.618	57,236,258
2025-09-16	42.320	42.430	41.660	41.750	39.609	85,905,078
2025-09-15	42.480	42.790	42.110	42.220	40.055	69,949,106
2025-09-12	43.380	43.470	42.420	42.540	40.358	82,314,003
2025-09-11	43.130	43.330	42.780	43.300	41.079	65,073,072
2025-09-10	42.800	43.150	42.560	43.000	40.794	47,138,694
2025-09-09	42.420	42.880	42.400	42.830	40.633	58,952,653
2025-09-08	42.700	43.100	42.370	42.430	40.254	85,168,162
2025-09-05	43.000	43.020	42.530	42.760	40.567	57,232,838
2025-09-04	42.810	43.320	42.140	43.050	40.842	93,536,328
2025-09-03	43.440	43.570	42.700	42.900	40.700	81,840,560
2025-09-02	41.860	43.500	41.860	43.440	41.212	145,214,114
2025-09-01	42.620	42.640	41.880	41.980	39.827	127,633,329
2025-08-29	42.980	43.990	42.890	42.890	40.690	136,087,899
2025-08-28	43.020	43.300	42.600	42.980	40.776	82,242,557
2025-08-27	43.500	43.660	43.000	43.000	40.794	75,814,078
2025-08-26	43.890	44.020	43.420	43.520	41.288	75,572,231
2025-08-25	43.320	43.870	43.110	43.870	41.620	90,738,990
2025-08-22	43.470	43.480	43.040	43.260	41.041	79,449,625
2025-08-21	43.500	43.590	43.230	43.470	41.240	57,854,002
2025-08-20	43.300	43.630	43.150	43.450	41.221	54,724,013
2025-08-19	43.450	43.700	43.290	43.400	41.174	57,411,852
2025-08-18	43.100	43.670	42.890	43.510	41.278	92,639,738
2025-08-15	43.660	43.740	43.300	43.300	41.079	93,295,684
2025-08-14	43.550	43.940	43.500	43.780	41.534	67,635,168
2025-08-13	44.140	44.250	43.490	43.540	41.307	87,673,736
2025-08-12	44.130	44.480	44.000	44.000	41.743	56,225,243
2025-08-11	44.530	44.630	44.100	44.100	41.838	53,672,371
2025-08-08	45.200	45.280	44.530	44.530	42.246	45,642,153
2025-08-07	45.120	45.600	44.960	45.150	42.834	44,064,325
2025-08-06	45.290	45.730	45.110	45.120	42.806	43,029,640
2025-08-05	44.780	45.400	44.640	45.250	42.929	55,525,830
2025-08-04	44.310	44.970	44.310	44.900	42.597	49,800,832
2025-08-01	44.500	44.970	44.350	44.420	42.142	59,462,094
2025-07-31	44.400	44.560	43.850	44.480	42.199	73,319,517
2025-07-30	44.170	44.750	43.930	44.420	42.142	72,546,085
2025-07-29	44.440	44.800	44.140	44.140	41.876	78,581,282
2025-07-28	44.800	45.160	44.410	44.440	42.161	63,512,720
2025-07-25	44.840	45.170	44.750	44.830	42.531	69,626,423
2025-07-24	45.210	45.360	44.800	44.880	42.578	82,662,013
2025-07-23	44.970	45.700	44.960	45.120	42.806	85,324,905
2025-07-22	44.850	44.980	44.210	44.940	42.635	92,231,906
2025-07-21	45.050	45.230	44.830	44.850	42.550	56,641,201

← NewerPage 5 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.