China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.240	14.300	14.080	14.270	13.118	17,148,428
2023-07-25	14.190	14.280	14.020	14.230	13.082	34,644,652
2023-07-24	13.900	14.010	13.860	13.940	12.645	7,210,993
2023-07-21	13.880	14.030	13.880	13.960	12.663	7,512,219
2023-07-20	14.110	14.120	13.880	13.920	12.627	7,367,140
2023-07-19	13.910	14.040	13.890	14.010	12.708	9,964,760
2023-07-18	13.960	14.000	13.890	13.930	12.636	5,270,658
2023-07-17	13.980	13.990	13.830	13.930	12.636	6,692,040
2023-07-14	14.040	14.070	13.940	13.970	12.672	7,041,404
2023-07-13	13.960	14.060	13.890	14.040	12.736	14,229,758
2023-07-12	13.940	14.030	13.820	13.820	12.536	6,154,590
2023-07-11	13.880	13.980	13.880	13.950	12.654	7,149,496
2023-07-10	13.990	14.040	13.820	13.880	12.590	6,221,970
2023-07-07	13.760	13.980	13.760	13.910	12.618	8,427,870
2023-07-06	13.840	13.940	13.770	13.800	12.518	8,368,538
2023-07-05	13.900	13.920	13.800	13.860	12.572	6,684,409
2023-07-04	13.810	13.980	13.770	13.880	12.590	10,076,263
2023-07-03	13.560	13.890	13.550	13.860	12.572	13,778,023
2023-06-30	13.340	13.610	13.340	13.570	12.309	12,129,452
2023-06-29	13.370	13.470	13.320	13.360	12.119	6,167,079
2023-06-28	13.400	13.430	13.310	13.410	12.164	7,548,278
2023-06-27	13.280	13.400	13.260	13.350	12.110	8,916,293
2023-06-26	13.510	13.520	13.210	13.230	12.001	18,330,049
2023-06-21	13.850	13.870	13.580	13.600	12.336	14,346,063
2023-06-20	13.900	13.970	13.820	13.830	12.545	11,833,335
2023-06-19	14.010	14.060	13.890	13.910	12.618	10,509,809
2023-06-16	14.050	14.100	13.990	14.070	12.763	13,882,160
2023-06-15	13.940	14.070	13.900	14.060	12.754	13,982,718
2023-06-14	13.950	14.100	13.880	13.890	12.600	14,445,741
2023-06-13	13.880	13.920	13.800	13.890	12.600	8,082,057
2023-06-12	13.860	13.950	13.790	13.860	12.572	9,929,983
2023-06-09	13.890	13.900	13.810	13.880	12.590	10,226,418
2023-06-08	13.710	13.890	13.570	13.860	12.572	14,681,864
2023-06-07	13.720	13.840	13.680	13.710	12.436	7,889,333
2023-06-06	13.850	13.960	13.700	13.730	12.454	12,197,785
2023-06-05	13.910	13.970	13.810	13.880	12.590	7,873,833
2023-06-02	13.900	13.940	13.850	13.900	12.609	10,407,038
2023-06-01	13.890	14.030	13.830	13.850	12.563	14,864,854
2023-05-31	13.850	13.950	13.810	13.910	12.618	12,098,103
2023-05-30	13.810	13.930	13.700	13.900	12.609	13,134,589
2023-05-29	13.930	14.020	13.810	13.930	12.636	11,817,801
2023-05-26	13.860	13.970	13.710	13.920	12.627	10,222,344
2023-05-25	13.730	13.890	13.680	13.850	12.563	14,565,014
2023-05-24	13.920	13.960	13.740	13.800	12.518	15,998,475
2023-05-23	14.250	14.320	13.960	13.960	12.663	15,191,714
2023-05-22	14.260	14.370	14.180	14.240	12.917	10,401,100
2023-05-19	14.470	14.550	14.290	14.310	12.981	12,723,827
2023-05-18	14.670	14.710	14.420	14.470	13.126	13,708,666
2023-05-17	14.630	14.750	14.520	14.590	13.234	11,731,234
2023-05-16	14.740	14.950	14.640	14.710	13.343	18,318,951
2023-05-15	14.530	14.800	14.190	14.770	13.398	29,549,289
2023-05-12	14.650	14.700	14.380	14.420	13.080	24,550,129
2023-05-11	14.680	14.900	14.630	14.650	13.289	21,546,059
2023-05-10	14.860	15.050	14.600	14.710	13.343	46,847,020
2023-05-09	15.100	15.780	14.950	14.980	13.588	106,811,852
2023-05-08	14.690	15.620	14.540	15.180	13.770	90,032,508
2023-05-05	14.370	14.880	14.370	14.570	13.216	43,469,625
2023-05-04	13.980	14.380	13.900	14.350	13.017	30,254,355
2023-04-28	13.750	14.100	13.700	13.970	12.672	19,277,627
2023-04-27	13.630	13.750	13.560	13.710	12.436	12,931,101

← NewerPage 14 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.