China Merchants Bank Co Ltd historical data

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

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
2026-09-17	40.900	40.950	40.450	40.600	40.600	55,479,839
2026-09-16	41.150	41.410	40.520	40.920	40.920	53,801,915
2026-09-15	41.780	41.780	41.010	41.100	41.100	56,779,351
2026-09-14	41.340	41.830	41.160	41.830	41.830	74,606,686
2026-09-11	41.750	41.750	41.050	41.350	41.350	73,798,295
2026-09-10	41.000	41.670	40.800	41.570	41.570	66,000,292
2026-09-09	40.850	41.220	40.750	41.000	41.000	43,207,363
2026-09-08	41.010	41.380	40.810	40.900	40.900	49,310,171
2026-09-07	41.650	41.760	41.030	41.070	41.070	73,868,255
2026-09-04	41.050	41.780	40.950	41.690	41.690	84,522,855
2026-09-03	40.760	41.360	40.520	41.070	41.070	76,871,593
2026-09-02	40.900	41.000	40.630	40.870	40.870	64,861,142
2026-09-01	40.040	40.880	39.900	40.860	40.860	114,766,127
2026-08-31	39.510	40.280	39.500	40.120	40.120	113,625,091
2026-08-28	39.460	39.550	39.230	39.350	39.350	48,103,294
2026-08-27	39.630	39.940	39.320	39.580	39.580	61,459,228
2026-08-26	39.410	39.980	39.380	39.800	39.800	64,645,543
2026-08-25	39.700	39.920	39.420	39.500	39.500	63,418,322
2026-08-24	38.870	39.700	38.770	39.580	39.580	104,578,329
2026-08-21	38.800	39.100	38.760	38.900	38.900	51,421,949
2026-08-20	38.800	39.070	38.470	38.860	38.860	74,785,718
2026-08-19	38.550	39.150	38.400	39.150	39.150	124,893,872
2026-08-18	38.150	38.360	38.030	38.290	38.290	60,136,128
2026-08-17	38.350	38.460	38.060	38.200	38.200	65,674,416
2026-08-14	38.650	38.750	38.460	38.460	38.460	48,680,178
2026-08-13	38.590	38.810	38.500	38.770	38.770	50,198,478
2026-08-12	38.950	38.970	38.560	38.700	38.700	55,748,865
2026-08-11	39.000	39.200	38.770	38.950	38.950	50,076,953
2026-08-10	38.790	39.270	38.700	38.910	38.910	65,175,786
2026-08-07	38.900	39.100	38.480	38.800	38.800	77,964,748
2026-08-06	39.000	39.150	38.470	38.970	38.970	85,375,464
2026-08-05	39.180	39.480	38.720	38.940	38.940	96,045,405
2026-08-04	40.160	40.160	39.210	39.280	39.280	110,499,947
2026-08-03	39.880	40.420	39.800	40.360	40.360	121,749,307
2026-07-31	39.850	40.170	39.040	39.620	39.620	149,155,003
2026-07-30	39.660	40.550	39.550	40.550	40.550	137,457,952
2026-07-29	39.980	40.070	39.490	39.660	39.660	114,871,245
2026-07-28	39.170	39.590	38.950	39.590	39.590	105,018,681
2026-07-27	39.120	39.240	38.690	39.000	39.000	71,584,573
2026-07-24	39.180	39.250	38.900	39.200	39.200	98,296,005
2026-07-23	38.680	38.990	38.450	38.910	38.910	79,493,797
2026-07-22	37.850	38.710	37.630	38.710	38.710	108,454,598
2026-07-21	39.180	39.400	37.900	37.990	37.990	156,012,742
2026-07-20	37.950	38.910	37.890	38.910	38.910	143,361,015
2026-07-17	37.760	38.200	37.680	38.020	38.020	115,858,449

Page 1 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.