China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.690	14.740	14.440	14.450	13.524	16,240,980
2024-07-22	14.880	14.940	14.600	14.740	13.795	23,813,730
2024-07-19	14.600	14.740	14.470	14.700	13.758	22,639,355
2024-07-18	14.300	14.620	14.220	14.610	13.674	22,028,084
2024-07-17	14.080	14.380	14.080	14.310	13.393	17,304,219
2024-07-16	13.980	14.130	13.950	14.080	13.177	11,537,865
2024-07-15	14.120	14.270	14.120	14.200	13.054	8,281,321
2024-07-12	14.120	14.200	14.070	14.180	13.036	7,981,654
2024-07-11	14.060	14.200	14.020	14.130	12.990	12,834,059
2024-07-10	13.780	14.030	13.770	13.960	12.833	12,073,595
2024-07-09	13.620	13.840	13.480	13.820	12.705	12,395,366
2024-07-08	13.660	13.760	13.560	13.610	12.512	13,742,250
2024-07-05	13.770	13.830	13.630	13.680	12.576	9,792,203
2024-07-04	13.900	13.970	13.760	13.770	12.659	8,390,040
2024-07-03	13.780	13.940	13.770	13.930	12.806	9,320,610
2024-07-02	13.830	13.850	13.750	13.760	12.649	12,586,048
2024-07-01	13.880	13.890	13.540	13.760	12.649	19,732,012
2024-06-28	14.190	14.300	13.830	13.910	12.787	23,021,963
2024-06-27	14.170	14.260	14.140	14.210	13.063	11,183,272
2024-06-26	14.150	14.260	14.120	14.230	13.082	12,473,400
2024-06-25	14.320	14.320	14.110	14.150	13.008	13,588,917
2024-06-24	14.200	14.330	14.110	14.230	13.082	13,470,967
2024-06-21	14.180	14.350	14.110	14.260	13.109	12,420,290
2024-06-20	14.240	14.300	14.180	14.210	13.063	8,230,140
2024-06-19	14.330	14.450	14.260	14.270	13.118	7,573,900
2024-06-18	14.330	14.460	14.280	14.370	13.210	11,350,788
2024-06-17	14.100	14.420	13.960	14.330	13.173	19,965,170
2024-06-14	14.030	14.290	13.930	14.180	13.036	23,405,896
2024-06-13	14.070	14.160	14.020	14.060	12.925	9,596,690
2024-06-12	14.080	14.110	14.010	14.030	12.898	7,430,905
2024-06-11	14.050	14.250	14.050	14.080	12.944	10,237,596
2024-06-07	14.230	14.320	14.010	14.160	13.017	14,605,947
2024-06-06	14.200	14.330	14.150	14.200	13.054	11,265,123
2024-06-05	14.240	14.300	14.170	14.270	13.118	8,358,059
2024-06-04	14.050	14.250	14.050	14.210	13.063	11,321,679
2024-06-03	14.180	14.210	14.060	14.120	12.980	13,722,341
2024-05-31	14.350	14.360	14.160	14.190	13.045	8,731,090
2024-05-30	14.200	14.320	14.140	14.250	13.100	8,729,988
2024-05-29	14.300	14.400	14.220	14.240	13.091	6,671,481
2024-05-28	14.360	14.420	14.250	14.250	13.100	7,955,123
2024-05-27	14.350	14.390	14.250	14.370	13.210	9,681,404
2024-05-24	14.370	14.440	14.250	14.250	13.100	10,831,590
2024-05-23	14.630	14.680	14.390	14.390	13.229	13,275,526
2024-05-22	14.640	14.740	14.540	14.650	13.468	9,789,325
2024-05-21	14.730	14.770	14.590	14.650	13.468	8,602,255
2024-05-20	14.700	14.900	14.620	14.660	13.477	15,725,965
2024-05-17	14.560	14.750	14.520	14.710	13.523	13,154,740
2024-05-16	14.600	14.710	14.540	14.600	13.422	14,458,013
2024-05-15	14.980	15.000	14.560	14.590	13.412	19,139,699
2024-05-14	14.800	14.900	14.720	14.880	13.679	13,888,646
2024-05-13	14.760	14.940	14.550	14.850	13.651	21,118,904
2024-05-10	14.610	14.800	14.600	14.750	13.560	19,132,939
2024-05-09	14.600	14.730	14.560	14.650	13.468	14,922,866
2024-05-08	14.710	14.770	14.590	14.590	13.412	14,646,833
2024-05-07	14.670	14.780	14.550	14.710	13.523	19,458,576
2024-05-06	14.810	14.870	14.610	14.660	13.477	26,089,553
2024-04-30	14.810	14.880	14.620	14.640	13.458	29,977,609
2024-04-29	15.140	15.170	14.760	14.910	13.707	60,745,734
2024-04-26	14.800	15.240	14.510	15.240	14.010	57,952,465
2024-04-25	14.290	14.500	14.240	14.420	13.256	16,278,515

← NewerPage 10 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.