China Merchants Bank Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.600 | 42.740 | 41.920 | 42.450 | 42.450 | 84,091,335 |
| 2026-10-15 | 42.740 | 42.850 | 42.120 | 42.660 | 42.660 | 95,041,830 |
| 2026-10-14 | 42.610 | 42.940 | 42.470 | 42.670 | 42.670 | 59,070,198 |
| 2026-10-13 | 42.660 | 42.950 | 42.500 | 42.800 | 42.800 | 79,421,268 |
| 2026-10-12 | 41.560 | 42.760 | 41.520 | 42.760 | 42.760 | 102,856,386 |
| 2026-10-09 | 41.720 | 42.090 | 41.420 | 41.420 | 41.420 | 86,192,401 |
| 2026-10-08 | 41.260 | 41.830 | 41.000 | 41.710 | 41.710 | 64,242,388 |
| 2026-09-30 | 40.590 | 41.380 | 40.520 | 41.260 | 41.260 | 69,987,064 |
| 2026-09-29 | 40.490 | 40.780 | 40.220 | 40.510 | 40.510 | 44,934,573 |
| 2026-09-28 | 40.670 | 41.080 | 40.380 | 40.640 | 40.640 | 54,391,836 |
| 2026-09-24 | 40.600 | 41.140 | 40.580 | 40.690 | 40.690 | 50,352,355 |
| 2026-09-23 | 40.830 | 41.170 | 40.540 | 40.600 | 40.600 | 41,834,474 |
| 2026-09-22 | 40.970 | 41.020 | 40.620 | 40.820 | 40.820 | 43,342,069 |
| 2026-09-21 | 40.650 | 41.120 | 40.360 | 41.040 | 41.040 | 54,037,424 |
| 2026-09-18 | 40.530 | 40.920 | 40.430 | 40.590 | 40.590 | 48,520,408 |
Page 1 of 1 · 15 trading days
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.