China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.550	39.680	39.140	39.310	35.748	33,631,220
2024-10-23	39.060	39.940	39.020	39.660	36.066	62,709,968
2024-10-22	38.840	39.600	38.750	39.170	35.620	60,052,610
2024-10-21	39.150	39.150	38.500	38.850	35.329	71,753,946
2024-10-18	38.510	39.430	38.210	39.050	35.511	92,819,433
2024-10-17	39.530	39.790	38.490	38.490	35.002	84,892,228
2024-10-16	38.150	39.500	38.130	39.500	35.920	101,254,815
2024-10-15	39.170	39.990	38.500	38.500	35.011	95,597,653
2024-10-14	39.010	39.800	38.690	39.330	35.766	129,293,839
2024-10-11	38.730	39.220	38.030	38.430	34.947	90,347,580
2024-10-10	37.400	39.500	37.400	38.730	35.220	143,329,841
2024-10-09	39.700	39.720	37.010	37.010	33.656	185,593,210
2024-10-08	41.370	41.370	38.820	40.000	36.375	297,303,868
2024-09-30	36.350	38.000	35.920	37.610	34.202	256,101,260
2024-09-27	36.110	36.500	34.910	35.630	32.401	74,545,782
2024-09-26	34.160	35.380	33.910	35.380	32.174	174,532,999
2024-09-25	33.850	34.490	33.700	34.150	31.055	185,624,279
2024-09-24	31.680	33.140	31.670	33.130	30.128	136,121,800
2024-09-23	30.850	31.490	30.840	31.390	28.545	34,460,872
2024-09-20	30.820	31.110	30.660	30.940	28.136	48,741,755
2024-09-19	31.200	31.230	30.630	30.820	28.027	45,119,126
2024-09-18	30.610	31.200	30.610	31.110	28.291	41,854,027
2024-09-13	30.280	30.900	30.000	30.600	27.827	49,597,443
2024-09-12	30.100	30.500	29.940	30.230	27.490	41,026,697
2024-09-11	30.140	30.200	29.930	30.080	27.354	41,579,376
2024-09-10	30.250	30.430	29.940	30.190	27.454	47,602,357
2024-09-09	30.980	30.990	30.040	30.240	27.500	87,107,347
2024-09-06	31.250	31.740	31.200	31.250	28.418	38,318,214
2024-09-05	31.360	31.440	30.900	31.200	28.373	54,206,345
2024-09-04	31.530	31.930	31.350	31.360	28.518	38,052,590
2024-09-03	32.010	32.080	31.400	31.620	28.754	50,575,188
2024-09-02	32.000	32.380	31.840	31.930	29.036	55,802,065
2024-08-30	32.800	33.110	32.120	32.150	29.236	111,222,983
2024-08-29	33.590	33.770	32.900	32.930	29.946	51,638,782
2024-08-28	33.830	33.980	33.440	33.680	30.628	41,523,208
2024-08-27	33.770	33.940	33.530	33.700	30.646	38,720,857
2024-08-26	33.700	33.840	33.470	33.770	30.710	35,117,460
2024-08-23	33.270	33.850	33.070	33.700	30.646	46,558,726
2024-08-22	33.280	33.550	33.180	33.300	30.282	38,286,399
2024-08-21	33.300	33.430	32.820	33.240	30.228	37,810,105
2024-08-20	33.450	33.600	33.160	33.480	30.446	42,372,873
2024-08-19	33.250	33.500	33.030	33.420	30.391	42,284,342
2024-08-16	32.750	33.250	32.720	33.150	30.146	41,850,302
2024-08-15	31.850	32.920	31.650	32.760	29.791	73,978,983
2024-08-14	31.900	32.140	31.810	31.860	28.973	28,244,610
2024-08-13	32.100	32.230	31.760	31.940	29.045	28,237,769
2024-08-12	32.300	32.340	31.930	32.120	29.209	31,894,321
2024-08-09	31.970	32.580	31.810	32.330	29.400	48,274,847
2024-08-08	31.610	31.980	31.380	31.930	29.036	39,459,978
2024-08-07	31.730	31.900	31.550	31.580	28.718	39,073,173
2024-08-06	32.360	32.390	31.510	31.700	28.827	51,438,864
2024-08-05	32.200	32.520	32.050	32.100	29.191	58,441,984
2024-08-02	32.420	32.600	32.230	32.280	29.355	38,613,024
2024-08-01	32.730	32.850	32.270	32.710	29.746	40,913,881
2024-07-31	32.420	33.000	32.250	32.730	29.764	59,536,965
2024-07-30	32.400	32.590	32.150	32.420	29.482	39,078,161
2024-07-29	32.380	32.650	32.200	32.450	29.509	41,347,533
2024-07-26	32.800	33.040	32.110	32.370	29.437	60,146,167
2024-07-25	33.220	33.320	32.370	32.830	29.855	76,207,854
2024-07-24	33.450	33.580	33.030	33.180	30.173	48,245,294

← NewerPage 9 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.