China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.370	14.390	14.180	14.290	13.137	12,438,221
2024-04-23	14.390	14.450	14.280	14.290	13.137	13,823,906
2024-04-22	14.270	14.490	14.270	14.390	13.229	16,640,660
2024-04-19	14.160	14.370	14.150	14.290	13.137	19,286,266
2024-04-18	14.030	14.350	13.930	14.220	13.072	23,141,096
2024-04-17	13.840	14.030	13.690	14.030	12.898	16,210,885
2024-04-16	13.850	13.980	13.750	13.810	12.695	15,571,833
2024-04-15	13.490	13.990	13.480	13.880	12.760	20,033,039
2024-04-12	13.650	13.860	13.450	13.490	12.401	12,617,901
2024-04-11	13.510	13.740	13.510	13.630	12.530	12,523,233
2024-04-10	13.880	13.900	13.580	13.610	12.512	14,222,024
2024-04-09	13.900	13.950	13.830	13.880	12.760	11,086,486
2024-04-08	14.020	14.070	13.840	13.900	12.778	20,626,488
2024-04-03	14.100	14.220	14.080	14.150	13.008	11,184,952
2024-04-02	14.100	14.230	14.090	14.140	12.999	13,742,583
2024-04-01	14.050	14.140	14.020	14.130	12.990	16,020,300
2024-03-29	13.840	14.000	13.810	13.960	12.833	12,329,125
2024-03-28	13.860	13.910	13.700	13.840	12.723	12,559,471
2024-03-27	13.850	14.000	13.820	13.820	12.705	10,167,142
2024-03-26	13.870	13.950	13.800	13.860	12.741	8,608,572
2024-03-25	13.970	14.000	13.800	13.870	12.751	13,019,999
2024-03-22	14.140	14.170	13.940	14.000	12.870	12,304,591
2024-03-21	14.110	14.280	14.070	14.160	13.017	13,328,963
2024-03-20	14.000	14.110	13.970	14.050	12.916	9,267,848
2024-03-19	14.220	14.240	14.040	14.040	12.907	10,985,095
2024-03-18	14.030	14.300	14.030	14.240	13.091	20,186,461
2024-03-15	13.870	14.030	13.870	14.030	12.898	10,553,100
2024-03-14	14.010	14.090	13.870	13.920	12.797	11,784,761
2024-03-13	14.160	14.190	13.960	14.040	12.907	12,109,434
2024-03-12	14.250	14.320	14.080	14.190	13.045	15,195,160
2024-03-11	13.990	14.190	13.980	14.170	13.026	16,079,221
2024-03-08	13.960	14.050	13.920	13.970	12.843	12,525,600
2024-03-07	14.050	14.130	13.920	13.960	12.833	15,033,130
2024-03-06	14.140	14.200	14.000	14.070	12.934	17,012,516
2024-03-05	14.000	14.150	13.960	14.140	12.999	20,785,475
2024-03-04	14.080	14.180	13.980	14.030	12.898	15,515,746
2024-03-01	14.090	14.150	13.990	14.060	12.925	22,083,102
2024-02-29	13.880	14.100	13.860	14.100	12.962	21,764,297
2024-02-28	14.100	14.250	13.930	13.930	12.806	22,979,100
2024-02-27	13.920	14.050	13.900	14.050	12.916	14,226,507
2024-02-26	14.080	14.110	13.920	13.940	12.815	16,660,963
2024-02-23	14.110	14.210	14.050	14.120	12.980	16,397,141
2024-02-22	14.050	14.230	14.010	14.170	13.026	20,623,596
2024-02-21	14.050	14.360	13.960	14.100	12.962	31,333,695
2024-02-20	13.800	14.250	13.770	14.140	12.999	25,884,057
2024-02-19	13.800	13.880	13.560	13.810	12.695	25,834,447
2024-02-08	13.920	14.090	13.800	13.940	12.815	28,452,885
2024-02-07	13.960	13.980	13.720	13.880	12.760	31,066,229
2024-02-06	13.400	14.080	13.250	13.990	12.861	36,072,000
2024-02-05	13.210	13.650	13.060	13.560	12.466	35,908,625
2024-02-02	13.370	13.480	12.860	13.220	12.153	22,380,188
2024-02-01	13.330	13.580	13.250	13.360	12.282	16,986,908
2024-01-31	13.390	13.570	13.250	13.370	12.291	17,865,318
2024-01-30	13.400	13.680	13.350	13.430	12.346	16,419,256
2024-01-29	13.600	13.700	13.480	13.480	12.392	21,754,500
2024-01-26	13.350	13.590	13.310	13.520	12.429	22,786,363
2024-01-25	13.150	13.490	13.090	13.430	12.346	26,191,064
2024-01-24	12.870	13.360	12.650	13.240	12.171	30,660,348
2024-01-23	12.800	12.950	12.620	12.830	11.795	23,671,553
2024-01-22	13.000	13.150	12.750	12.880	11.840	22,129,355

← NewerPage 11 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.