China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.120	13.120	12.930	13.030	11.978	15,045,922
2024-01-18	12.930	13.180	12.620	13.130	12.070	22,405,359
2024-01-17	13.100	13.200	13.000	13.000	11.951	13,133,833
2024-01-16	12.880	13.110	12.880	13.100	12.043	12,664,106
2024-01-15	12.890	13.060	12.790	12.910	11.868	10,126,387
2024-01-12	13.110	13.150	12.950	12.950	11.905	12,243,217
2024-01-11	13.100	13.220	13.070	13.140	12.080	13,367,037
2024-01-10	13.130	13.240	13.110	13.130	12.070	7,977,525
2024-01-09	13.190	13.250	13.110	13.170	12.107	11,532,427
2024-01-08	13.440	13.480	13.160	13.180	12.116	14,239,681
2024-01-05	13.470	13.630	13.390	13.470	12.383	10,655,442
2024-01-04	13.620	13.630	13.340	13.480	12.392	11,064,258
2024-01-03	13.550	13.640	13.510	13.600	12.502	10,540,499
2024-01-02	13.640	13.660	13.500	13.560	12.466	12,044,655
2023-12-29	13.640	13.700	13.580	13.640	12.539	14,502,050
2023-12-28	13.550	13.710	13.500	13.660	12.558	17,677,553
2023-12-27	13.420	13.630	13.280	13.530	12.438	12,583,207
2023-12-26	13.460	13.490	13.350	13.370	12.291	5,996,110
2023-12-25	13.430	13.530	13.390	13.450	12.364	6,577,510
2023-12-22	13.420	13.540	13.280	13.470	12.383	15,194,991
2023-12-21	13.560	13.590	13.380	13.420	12.337	16,406,490
2023-12-20	13.850	13.870	13.560	13.560	12.466	11,905,471
2023-12-19	13.860	13.910	13.750	13.860	12.741	10,419,218
2023-12-18	13.870	13.970	13.800	13.840	12.723	8,623,192
2023-12-15	13.960	14.050	13.860	13.870	12.751	7,192,158
2023-12-14	14.100	14.120	13.920	13.940	12.815	8,004,413
2023-12-13	14.250	14.280	14.030	14.060	12.925	8,675,570
2023-12-12	14.190	14.290	14.190	14.240	13.091	11,572,899
2023-12-11	14.000	14.280	13.810	14.240	13.091	22,305,758
2023-12-08	13.860	14.130	13.820	14.060	12.925	20,217,213
2023-12-07	13.780	13.890	13.750	13.850	12.732	11,089,963
2023-12-06	13.880	13.930	13.740	13.750	12.640	12,051,696
2023-12-05	14.040	14.100	13.880	13.890	12.769	10,717,222
2023-12-04	14.050	14.130	14.010	14.060	12.925	7,098,270
2023-12-01	14.060	14.120	13.960	14.090	12.953	9,245,177
2023-11-30	13.990	14.090	13.950	14.070	12.934	9,861,186
2023-11-29	14.070	14.080	13.950	14.000	12.870	10,196,456
2023-11-28	14.090	14.130	14.050	14.050	12.916	7,112,938
2023-11-27	14.200	14.250	14.050	14.090	12.953	10,093,350
2023-11-24	14.240	14.290	14.190	14.190	13.045	7,068,625
2023-11-23	14.200	14.310	14.180	14.260	13.109	8,864,240
2023-11-22	14.340	14.420	14.270	14.280	13.128	8,837,452
2023-11-21	14.340	14.510	14.280	14.310	13.155	13,374,299
2023-11-20	14.290	14.340	14.150	14.300	13.146	12,097,113
2023-11-17	14.400	14.440	14.270	14.320	13.164	8,999,028
2023-11-16	14.430	14.510	14.350	14.360	13.201	9,124,698
2023-11-15	14.500	14.540	14.400	14.430	13.265	13,318,114
2023-11-14	14.310	14.580	14.290	14.390	13.229	18,088,371
2023-11-13	14.290	14.370	14.190	14.300	13.146	11,932,498
2023-11-10	14.290	14.330	14.210	14.280	13.128	8,762,572
2023-11-09	14.290	14.320	14.210	14.270	13.118	8,105,557
2023-11-08	14.380	14.440	14.210	14.290	13.137	14,458,190
2023-11-07	14.350	14.500	14.310	14.400	13.238	19,707,771
2023-11-06	14.370	14.460	14.210	14.400	13.238	30,587,252
2023-11-03	14.000	14.120	13.970	14.050	12.916	9,674,374
2023-11-02	14.060	14.130	13.990	14.000	12.870	10,984,461
2023-11-01	14.180	14.220	14.030	14.060	12.925	9,786,423
2023-10-31	14.080	14.140	14.030	14.140	12.999	10,583,372
2023-10-30	14.060	14.150	14.010	14.050	12.916	12,131,191
2023-10-27	13.980	14.140	13.860	14.100	12.962	13,032,472

← NewerPage 12 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.