China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.730	13.760	13.600	13.630	12.364	11,977,547
2023-04-25	13.730	13.900	13.570	13.740	12.463	17,483,861
2023-04-24	13.760	13.920	13.620	13.650	12.382	14,604,792
2023-04-21	14.200	14.230	13.700	13.750	12.473	20,816,637
2023-04-20	14.240	14.250	14.100	14.190	12.872	14,099,030
2023-04-19	14.450	14.460	14.220	14.240	12.917	12,176,447
2023-04-18	14.530	14.610	14.380	14.430	13.089	19,495,752
2023-04-17	14.200	14.540	14.170	14.510	13.162	29,785,229
2023-04-14	14.200	14.210	14.090	14.150	12.835	10,260,638
2023-04-13	14.180	14.280	14.080	14.140	12.826	11,323,261
2023-04-12	14.280	14.300	14.100	14.200	12.881	14,507,887
2023-04-11	14.250	14.440	14.180	14.260	12.935	23,832,723
2023-04-10	14.370	14.380	14.050	14.100	12.790	16,039,825
2023-04-07	14.170	14.280	14.110	14.200	12.881	14,327,862
2023-04-06	14.050	14.250	14.000	14.160	12.844	21,473,455
2023-04-04	14.070	14.100	13.960	14.060	12.754	19,640,168
2023-04-03	13.810	14.070	13.770	14.030	12.727	24,676,633
2023-03-31	13.840	13.930	13.770	13.790	12.509	7,945,779
2023-03-30	13.790	13.890	13.650	13.840	12.554	9,674,730
2023-03-29	13.920	13.950	13.650	13.750	12.473	11,443,789
2023-03-28	13.980	14.010	13.840	13.880	12.590	9,421,489
2023-03-27	14.000	14.020	13.800	13.960	12.663	12,867,734
2023-03-24	14.080	14.160	13.950	14.030	12.727	9,155,439
2023-03-23	13.790	14.070	13.750	14.070	12.763	16,160,672
2023-03-22	13.830	13.860	13.770	13.800	12.518	8,981,488
2023-03-21	13.820	13.870	13.710	13.780	12.500	7,769,096
2023-03-20	13.880	13.980	13.720	13.740	12.463	11,638,750
2023-03-17	13.740	14.000	13.740	13.820	12.536	12,388,755
2023-03-16	13.570	13.750	13.560	13.640	12.373	6,909,400
2023-03-15	13.740	13.850	13.740	13.760	12.482	6,664,953
2023-03-14	13.800	13.820	13.580	13.690	12.418	9,979,074
2023-03-13	13.760	13.840	13.650	13.830	12.545	9,382,612
2023-03-10	13.850	13.920	13.730	13.750	12.473	11,688,120
2023-03-09	13.980	14.020	13.900	13.940	12.645	7,870,152
2023-03-08	13.900	13.990	13.880	13.950	12.654	10,280,256
2023-03-07	14.110	14.270	13.980	13.980	12.681	15,729,868
2023-03-06	14.350	14.420	14.120	14.120	12.808	13,591,820
2023-03-03	14.230	14.400	14.200	14.380	13.044	16,610,438
2023-03-02	14.180	14.270	14.160	14.220	12.899	11,756,190
2023-03-01	13.980	14.240	13.950	14.230	12.908	13,543,885
2023-02-28	13.950	14.030	13.880	13.980	12.681	7,777,866
2023-02-27	13.980	14.060	13.880	13.910	12.618	9,666,420
2023-02-24	14.250	14.270	14.020	14.060	12.754	11,421,668
2023-02-23	14.110	14.290	14.110	14.170	12.854	16,322,357
2023-02-22	14.200	14.270	14.090	14.100	12.790	9,135,378
2023-02-21	14.220	14.300	14.110	14.220	12.899	14,451,419
2023-02-20	13.890	14.260	13.890	14.220	12.899	23,176,469
2023-02-17	13.880	13.960	13.730	13.740	12.463	10,581,910
2023-02-16	13.940	14.250	13.800	13.880	12.590	22,280,707
2023-02-15	14.050	14.070	13.940	13.980	12.681	7,393,554
2023-02-14	14.100	14.130	13.990	14.050	12.745	7,785,835
2023-02-13	14.030	14.090	13.910	14.070	12.763	9,829,350
2023-02-10	14.070	14.110	13.980	14.020	12.717	7,264,385
2023-02-09	13.910	14.100	13.880	14.100	12.790	8,820,203
2023-02-08	14.070	14.080	13.890	13.920	12.627	8,627,816
2023-02-07	14.100	14.140	13.960	14.060	12.754	9,346,108
2023-02-06	14.130	14.240	13.970	14.020	12.717	13,512,779
2023-02-03	14.300	14.410	14.140	14.250	12.926	16,176,711
2023-02-02	14.830	14.850	14.340	14.360	13.026	27,673,262
2023-02-01	14.310	14.580	14.280	14.560	13.207	19,193,129

← NewerPage 15 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.