China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	45.050	45.160	44.740	45.050	42.739	54,343,057
2025-07-17	45.100	45.330	44.910	45.000	42.692	41,689,506
2025-07-16	45.260	45.540	44.880	45.110	42.796	46,818,639
2025-07-15	45.770	45.920	44.800	45.220	42.901	66,620,626
2025-07-14	45.650	46.090	45.440	45.570	43.233	64,848,437
2025-07-11	46.280	46.500	45.620	45.640	43.299	118,444,284
2025-07-10	47.100	48.550	47.100	48.240	43.868	121,978,404
2025-07-09	47.500	47.770	47.130	47.130	42.859	61,456,635
2025-07-08	47.280	47.670	47.100	47.620	43.304	63,742,101
2025-07-07	47.070	47.300	46.700	47.200	42.923	56,742,742
2025-07-04	46.600	47.500	46.400	47.070	42.804	67,894,832
2025-07-03	46.900	46.950	46.340	46.610	42.386	55,622,576
2025-07-02	46.700	47.160	46.450	46.900	42.650	51,856,318
2025-07-01	45.960	46.670	45.920	46.450	42.241	45,061,309
2025-06-30	46.130	46.290	45.770	45.950	41.786	62,461,363
2025-06-27	47.850	47.870	46.040	46.220	42.031	95,414,320
2025-06-26	47.490	47.880	47.050	47.880	43.541	59,020,064
2025-06-25	46.750	47.500	46.590	47.500	43.195	60,767,987
2025-06-24	46.310	47.000	46.180	46.750	42.513	65,581,461
2025-06-23	45.900	46.340	45.430	46.250	42.059	53,893,148
2025-06-20	45.730	46.180	45.550	45.990	41.822	44,815,652
2025-06-19	45.840	46.060	45.370	45.630	41.495	51,345,430
2025-06-18	45.920	46.070	45.650	45.850	41.695	42,642,859
2025-06-17	45.880	46.050	45.710	45.980	41.813	47,420,901
2025-06-16	45.080	45.810	44.950	45.780	41.631	41,447,435
2025-06-13	45.240	45.350	44.950	45.180	41.086	47,408,056
2025-06-12	45.400	45.650	45.100	45.230	41.131	45,239,070
2025-06-11	44.720	45.680	44.720	45.310	41.204	77,676,108
2025-06-10	44.570	45.050	44.450	44.670	40.622	52,834,892
2025-06-09	44.600	44.680	44.210	44.600	40.558	47,477,446
2025-06-06	44.450	44.710	44.300	44.470	40.440	37,349,895
2025-06-05	44.060	44.420	44.000	44.370	40.349	42,131,680
2025-06-04	44.050	44.270	43.900	44.060	40.067	37,341,667
2025-06-03	43.500	44.430	43.500	43.970	39.985	50,368,513
2025-05-30	43.550	43.880	43.350	43.430	39.494	57,139,144
2025-05-29	43.700	43.950	43.450	43.470	39.531	49,298,970
2025-05-28	43.780	44.050	43.600	43.680	39.722	30,035,524
2025-05-27	43.800	44.150	43.670	43.740	39.776	36,375,001
2025-05-26	43.890	44.170	43.630	43.800	39.831	45,609,975
2025-05-23	44.620	44.680	43.900	44.050	40.058	54,146,009
2025-05-22	43.900	44.560	43.750	44.510	40.476	56,565,562
2025-05-21	43.950	44.370	43.840	43.900	39.922	49,920,035
2025-05-20	44.030	44.610	43.870	43.900	39.922	50,053,483
2025-05-19	44.200	44.460	43.750	43.840	39.867	50,281,701
2025-05-16	44.750	44.980	44.030	44.270	40.258	61,965,535
2025-05-15	44.830	45.380	44.650	44.920	40.849	68,460,048
2025-05-14	44.550	45.300	44.320	44.810	40.749	71,279,018
2025-05-13	44.090	44.650	43.850	44.560	40.522	69,912,417
2025-05-12	43.450	44.400	43.110	43.800	39.831	84,897,409
2025-05-09	42.800	43.600	42.800	43.480	39.540	66,815,472
2025-05-08	42.010	43.420	42.000	42.800	38.921	83,380,964
2025-05-07	41.790	42.230	41.310	42.020	38.212	71,291,388
2025-05-06	40.900	41.410	40.510	41.370	37.621	66,640,999
2025-04-30	41.640	41.640	40.510	40.740	37.048	117,268,210
2025-04-29	42.350	42.650	42.000	42.000	38.194	45,769,853
2025-04-28	42.150	42.560	42.030	42.350	38.512	38,697,317
2025-04-25	42.290	42.550	42.040	42.080	38.267	42,434,993
2025-04-24	42.000	42.380	41.950	42.210	38.385	41,365,185
2025-04-23	42.300	42.300	41.770	41.990	38.185	46,774,359
2025-04-22	42.310	42.540	42.010	42.010	38.203	43,378,813

← NewerPage 6 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.