China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.720	16.820	16.430	16.590	16.590	42,212,965
2026-10-15	16.550	16.870	16.420	16.700	16.700	50,575,016
2026-10-14	17.030	17.110	16.780	16.830	16.830	34,257,078
2026-10-13	16.910	17.220	16.820	17.060	17.060	42,014,859
2026-10-12	17.010	17.140	16.940	17.030	17.030	29,552,119
2026-10-09	16.850	17.160	16.630	17.040	17.040	44,147,848
2026-10-08	17.060	17.240	16.770	16.860	16.860	34,796,391
2026-09-30	17.010	17.090	16.930	17.070	17.070	19,429,977
2026-09-29	16.930	17.010	16.880	16.940	16.940	22,984,713
2026-09-28	17.400	17.440	16.910	16.920	16.920	39,967,926
2026-09-24	17.810	17.820	17.350	17.440	17.440	31,053,736
2026-09-23	18.000	18.120	17.810	17.830	17.830	24,438,674
2026-09-22	17.940	18.100	17.830	18.010	18.010	38,795,543
2026-09-21	17.600	17.940	17.580	17.910	17.910	42,944,141
2026-09-18	17.300	17.650	17.300	17.590	17.590	39,613,191
2026-09-17	17.230	17.370	17.180	17.260	17.260	34,301,781
2026-09-16	17.200	17.390	17.020	17.320	17.320	32,483,078
2026-09-15	17.270	17.330	17.160	17.220	17.220	26,186,771
2026-09-14	17.370	17.470	17.320	17.370	17.203	34,232,844
2026-09-11	17.990	17.990	17.430	17.490	17.322	63,539,047
2026-09-10	17.870	18.150	17.830	18.090	17.916	40,759,406
2026-09-09	17.960	18.050	17.820	17.910	17.738	38,765,758
2026-09-08	18.090	18.180	17.920	17.970	17.797	41,710,281
2026-09-07	18.560	18.640	18.070	18.070	17.896	72,786,703
2026-09-04	18.630	18.830	18.480	18.540	18.362	64,020,848
2026-09-03	18.310	18.720	18.190	18.450	18.273	64,640,805
2026-09-02	18.600	18.610	18.200	18.230	18.055	52,978,598
2026-09-01	18.600	18.930	18.550	18.710	18.530	60,293,199
2026-08-31	18.740	18.750	18.320	18.710	18.530	68,549,617
2026-08-28	18.650	18.830	18.500	18.710	18.530	64,856,570
2026-08-27	18.500	18.780	18.410	18.650	18.471	96,160,555
2026-08-26	17.770	18.780	17.760	18.580	18.401	132,655,438
2026-08-25	17.850	17.880	17.550	17.660	17.490	39,376,887
2026-08-24	17.800	17.990	17.730	17.860	17.688	35,756,758
2026-08-21	17.840	17.900	17.700	17.820	17.649	27,909,328
2026-08-20	17.900	17.980	17.700	17.830	17.659	35,304,375
2026-08-19	18.010	18.180	17.780	17.830	17.659	52,585,938
2026-08-18	18.260	18.340	17.910	18.050	17.877	46,660,121
2026-08-17	17.970	18.350	17.930	18.320	18.144	47,471,988
2026-08-14	18.220	18.350	17.970	18.040	17.867	39,733,605
2026-08-13	18.240	18.600	18.210	18.240	18.065	55,420,770
2026-08-12	18.050	18.300	17.940	18.230	18.055	48,348,152
2026-08-11	18.160	18.340	18.020	18.030	17.857	45,705,945
2026-08-10	18.220	18.460	18.150	18.210	18.035	50,590,520
2026-08-07	17.920	18.320	17.880	18.200	18.025	65,248,664
2026-08-06	17.850	18.050	17.730	18.000	17.827	74,515,805
2026-08-05	17.760	18.080	17.690	17.940	17.768	70,055,672
2026-08-04	17.680	17.820	17.590	17.750	17.579	53,735,266
2026-08-03	17.410	17.690	17.390	17.670	17.500	54,272,660
2026-07-31	17.880	18.080	17.560	17.590	17.421	86,180,180
2026-07-30	17.480	17.730	17.200	17.560	17.391	78,424,375
2026-07-29	17.410	17.860	17.200	17.680	17.510	77,399,180
2026-07-28	17.990	18.150	17.340	17.410	17.243	101,387,070
2026-07-27	18.850	18.850	17.560	18.230	18.055	88,886,859
2026-07-24	18.890	18.970	18.550	18.650	18.471	72,796,898
2026-07-23	18.850	19.180	18.780	19.080	18.897	75,892,523
2026-07-22	18.760	19.090	18.530	18.850	18.669	79,907,031
2026-07-21	18.880	19.000	18.420	18.940	18.758	101,154,703
2026-07-20	18.950	19.280	18.630	18.840	18.659	108,480,336
2026-07-17	19.290	19.590	18.860	18.920	18.738	109,609,156

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1670 CNY
2026-07-16	0.4490 CNY
2025-09-18	0.1190 CNY
2025-07-16	0.3770 CNY
2024-09-20	0.1010 CNY
2024-07-16	0.2520 CNY
2023-07-25	0.1850 CNY
2022-08-08	0.5400 CNY
2021-07-30	0.4370 CNY
2020-12-11	0.3350 CNY
2019-08-27	0.2640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.