China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.920	14.030	13.880	14.020	12.888	9,521,776
2023-10-25	14.000	14.090	13.910	13.990	12.861	16,071,915
2023-10-24	13.620	13.930	13.610	13.910	12.787	16,526,535
2023-10-23	13.800	13.860	13.560	13.620	12.521	14,783,380
2023-10-20	13.850	13.960	13.780	13.890	12.769	13,346,120
2023-10-19	13.920	14.040	13.860	13.880	12.760	13,521,881
2023-10-18	13.960	14.050	13.910	13.960	12.833	9,797,411
2023-10-17	13.860	14.130	13.820	14.000	12.870	14,692,046
2023-10-16	13.900	13.940	13.770	13.850	12.732	10,036,770
2023-10-13	13.930	13.940	13.840	13.880	12.760	9,298,812
2023-10-12	14.000	14.030	13.880	13.970	12.843	11,388,760
2023-10-11	13.940	13.990	13.850	13.860	12.741	9,948,454
2023-10-10	13.920	14.100	13.840	13.860	12.741	10,259,659
2023-10-09	13.980	13.990	13.810	13.910	12.787	11,978,803
2023-09-28	14.080	14.100	13.960	13.980	12.852	11,364,856
2023-09-27	14.080	14.130	14.000	14.050	12.916	9,860,360
2023-09-26	14.010	14.130	13.980	14.040	12.907	9,558,220
2023-09-25	14.170	14.170	13.940	14.020	12.888	15,608,630
2023-09-22	13.870	14.180	13.800	14.160	13.017	18,422,670
2023-09-21	13.950	14.030	13.850	13.870	12.751	10,135,100
2023-09-20	14.010	14.030	13.940	13.940	12.815	8,927,318
2023-09-19	14.010	14.080	13.940	14.010	12.879	11,198,320
2023-09-18	13.930	14.040	13.880	14.010	12.879	10,547,170
2023-09-15	14.020	14.160	13.950	14.000	12.870	13,844,908
2023-09-14	14.030	14.040	13.930	14.010	12.879	12,263,985
2023-09-13	14.150	14.180	13.910	13.940	12.815	12,026,993
2023-09-12	14.140	14.200	14.120	14.150	13.008	10,926,957
2023-09-11	14.070	14.260	14.000	14.150	13.008	19,810,725
2023-09-08	14.020	14.100	13.950	14.040	12.907	11,377,431
2023-09-07	14.150	14.200	14.020	14.040	12.907	15,956,864
2023-09-06	14.170	14.230	14.060	14.160	13.017	13,528,728
2023-09-05	14.300	14.300	14.160	14.230	13.082	11,828,671
2023-09-04	14.250	14.390	14.170	14.330	13.173	19,054,332
2023-09-01	14.290	14.340	14.160	14.230	13.082	13,547,114
2023-08-31	14.490	14.520	14.160	14.210	13.063	20,362,188
2023-08-30	14.660	14.690	14.420	14.420	13.256	23,647,256
2023-08-29	14.710	14.880	14.350	14.630	13.449	40,496,320
2023-08-28	15.910	15.910	14.760	14.820	13.624	70,275,859
2023-08-25	14.400	14.580	14.370	14.460	13.293	14,451,169
2023-08-24	14.450	14.680	14.340	14.450	13.284	16,101,962
2023-08-23	14.570	14.600	14.320	14.340	13.183	14,929,357
2023-08-22	14.700	14.710	14.400	14.570	13.394	21,876,463
2023-08-21	14.800	14.900	14.450	14.460	13.293	23,751,633
2023-08-18	15.100	15.310	14.910	14.930	13.725	19,755,000
2023-08-17	15.040	15.210	14.860	15.060	13.845	26,750,836
2023-08-16	15.000	15.430	14.880	15.190	13.964	22,434,660
2023-08-15	14.990	15.150	14.880	15.110	13.891	19,283,027
2023-08-14	14.780	15.160	14.710	15.030	13.817	27,677,822
2023-08-11	15.520	15.520	14.980	15.010	13.799	39,550,031
2023-08-10	15.410	15.520	15.300	15.510	14.258	28,898,574
2023-08-09	15.380	15.520	15.290	15.380	14.139	28,020,172
2023-08-08	15.200	15.640	14.900	15.380	14.139	37,884,766
2023-08-07	15.150	15.420	15.100	15.370	14.130	35,420,848
2023-08-04	15.700	15.880	15.460	15.500	14.249	89,435,281
2023-08-03	14.890	15.290	14.750	15.250	14.019	46,394,871
2023-08-02	14.840	15.080	14.770	14.880	13.679	25,268,703
2023-08-01	14.900	15.120	14.750	14.860	13.661	36,718,004
2023-07-31	15.090	15.360	14.910	14.960	13.753	67,851,578
2023-07-28	14.150	15.070	14.100	14.980	13.771	63,120,723
2023-07-27	14.240	14.370	14.140	14.150	13.008	13,815,919

← NewerPage 13 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.