China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	42.660	43.080	42.280	42.280	38.448	41,646,585
2025-04-18	42.130	42.790	42.050	42.750	38.876	43,500,128
2025-04-17	42.120	42.360	41.850	42.120	38.303	40,579,288
2025-04-16	41.980	42.580	41.820	42.250	38.421	57,629,358
2025-04-15	41.490	42.290	41.450	42.100	38.285	61,456,386
2025-04-14	41.680	41.910	41.410	41.480	37.721	48,215,984
2025-04-11	41.110	41.690	40.810	41.510	37.748	58,305,691
2025-04-10	40.990	41.450	40.550	41.100	37.375	74,378,875
2025-04-09	40.600	41.020	40.300	40.460	36.793	97,396,935
2025-04-08	40.780	41.200	40.440	41.150	37.421	161,047,736
2025-04-07	40.940	42.000	39.390	40.830	37.130	181,563,292
2025-04-03	42.020	42.850	42.020	42.650	38.785	46,416,550
2025-04-02	42.870	43.150	42.680	42.730	38.858	33,120,189
2025-04-01	43.280	43.290	42.750	42.870	38.985	38,936,035
2025-03-31	43.210	43.780	42.610	43.290	39.367	53,956,888
2025-03-28	43.300	43.450	43.060	43.220	39.303	38,618,409
2025-03-27	42.750	43.740	42.740	43.260	39.340	82,795,081
2025-03-26	44.500	44.590	42.610	42.660	38.794	157,832,632
2025-03-25	45.000	45.500	44.950	45.090	41.004	35,687,155
2025-03-24	44.550	45.190	44.550	45.050	40.967	44,957,619
2025-03-21	45.120	45.340	44.520	44.700	40.649	67,541,170
2025-03-20	45.920	45.920	44.780	45.240	41.140	67,865,603
2025-03-19	45.280	46.100	45.100	46.020	41.849	67,070,594
2025-03-18	45.290	45.380	44.820	45.140	41.049	42,822,001
2025-03-17	45.320	45.500	44.980	45.040	40.958	65,420,973
2025-03-14	44.000	45.470	43.940	45.160	41.067	91,127,535
2025-03-13	43.600	44.380	43.500	43.840	39.867	58,553,928
2025-03-12	43.500	43.860	43.250	43.540	39.594	41,825,836
2025-03-11	42.770	43.640	42.710	43.510	39.567	56,574,109
2025-03-10	43.490	43.580	42.820	43.070	39.167	50,874,971
2025-03-07	42.900	43.800	42.850	43.570	39.622	60,541,319
2025-03-06	42.890	43.100	42.450	42.960	39.067	57,205,304
2025-03-05	41.960	42.910	41.750	42.890	39.003	63,203,743
2025-03-04	41.910	42.100	41.770	41.800	38.012	31,724,542
2025-03-03	42.120	42.620	41.950	42.050	38.239	47,014,902
2025-02-28	42.380	42.660	42.050	42.050	38.239	70,542,365
2025-02-27	41.600	42.400	41.280	42.380	38.539	62,259,657
2025-02-26	41.130	41.700	41.050	41.480	37.721	47,644,661
2025-02-25	41.150	41.440	40.910	41.030	37.312	50,732,120
2025-02-24	41.390	41.750	41.100	41.270	37.530	57,110,709
2025-02-21	41.960	41.990	41.220	41.400	37.648	59,525,579
2025-02-20	42.000	42.090	41.680	41.850	38.057	40,767,508
2025-02-19	42.000	42.150	41.760	41.980	38.176	37,470,223
2025-02-18	41.510	42.480	41.510	42.050	38.239	54,666,539
2025-02-17	41.990	41.990	41.360	41.720	37.939	53,612,561
2025-02-14	41.690	42.030	41.520	42.030	38.221	49,873,690
2025-02-13	41.650	41.950	41.340	41.710	37.930	46,220,698
2025-02-12	40.960	41.660	40.560	41.620	37.848	60,359,149
2025-02-11	40.750	41.040	40.640	40.980	37.266	45,777,119
2025-02-10	40.200	40.920	39.960	40.600	36.921	58,180,595
2025-02-07	40.100	40.400	39.960	40.200	36.557	52,106,618
2025-02-06	40.000	40.380	39.730	40.200	36.557	46,608,842
2025-02-05	40.850	40.900	39.900	40.000	36.375	50,478,889
2025-01-27	40.580	40.970	40.550	40.650	36.966	52,606,047
2025-01-24	39.660	40.550	39.460	40.260	36.611	57,465,234
2025-01-23	39.670	40.230	39.520	39.830	36.220	60,661,810
2025-01-22	40.140	40.160	39.320	39.450	35.875	58,891,222
2025-01-21	40.320	40.510	40.010	40.140	36.502	40,068,506
2025-01-20	40.980	41.070	40.110	40.120	36.484	54,257,482
2025-01-17	40.960	41.160	40.130	40.710	37.021	47,590,050

← NewerPage 7 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.