China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.400	14.600	14.250	14.290	12.962	16,298,856
2023-01-30	14.810	14.830	14.410	14.430	13.089	28,180,068
2023-01-20	14.620	14.670	14.510	14.600	13.244	21,510,600
2023-01-19	14.300	14.680	14.280	14.590	13.234	26,185,203
2023-01-18	14.300	14.450	14.260	14.330	12.999	14,426,192
2023-01-17	14.200	14.410	14.180	14.380	13.044	26,222,008
2023-01-16	13.880	14.560	13.780	14.330	12.999	61,597,516
2023-01-13	13.690	13.920	13.580	13.890	12.600	26,086,748
2023-01-12	13.630	13.670	13.500	13.670	12.400	12,696,113
2023-01-11	13.620	13.730	13.560	13.580	12.318	13,701,039
2023-01-10	13.570	13.850	13.560	13.610	12.346	19,135,916
2023-01-09	13.590	13.760	13.510	13.620	12.355	16,395,086
2023-01-06	13.440	13.640	13.390	13.500	12.246	14,071,421
2023-01-05	13.340	13.490	13.310	13.450	12.200	13,064,132
2023-01-04	13.230	13.360	13.220	13.290	12.055	9,554,056
2023-01-03	13.230	13.300	13.020	13.250	12.019	13,750,397
2022-12-30	13.220	13.340	13.220	13.300	12.064	8,262,100
2022-12-29	13.180	13.250	13.080	13.220	11.992	8,636,142
2022-12-28	13.180	13.220	13.110	13.180	11.955	6,345,252
2022-12-27	13.180	13.270	13.110	13.220	11.992	8,188,740
2022-12-26	13.120	13.170	13.030	13.090	11.874	6,347,437
2022-12-23	13.070	13.240	13.030	13.070	11.856	7,142,514
2022-12-22	13.190	13.280	13.090	13.130	11.910	8,000,102
2022-12-21	13.110	13.190	13.060	13.140	11.919	5,522,541
2022-12-20	13.150	13.250	13.040	13.110	11.892	8,356,559
2022-12-19	13.560	13.620	13.110	13.210	11.983	12,165,126
2022-12-16	13.520	13.590	13.450	13.550	12.291	9,099,058
2022-12-15	13.560	13.730	13.480	13.520	12.264	8,964,110
2022-12-14	13.550	13.700	13.530	13.600	12.336	8,752,475
2022-12-13	13.550	13.650	13.500	13.570	12.309	9,760,683
2022-12-12	13.730	13.790	13.560	13.590	12.327	15,683,897
2022-12-09	13.730	13.950	13.680	13.890	12.600	18,566,328
2022-12-08	13.730	13.910	13.700	13.770	12.491	9,424,251
2022-12-07	13.900	13.940	13.690	13.740	12.463	17,605,508
2022-12-06	13.710	14.020	13.670	13.870	12.581	29,157,449
2022-12-05	13.630	13.820	13.570	13.740	12.463	23,774,592
2022-12-02	13.560	13.650	13.450	13.470	12.219	11,770,891
2022-12-01	13.730	13.940	13.490	13.530	12.273	24,870,020
2022-11-30	13.530	13.750	13.480	13.500	12.246	22,197,295
2022-11-29	13.150	13.620	13.120	13.530	12.273	31,620,268
2022-11-28	12.930	13.170	12.890	13.170	11.946	14,041,161
2022-11-25	12.970	13.190	12.960	13.150	11.928	9,337,856
2022-11-24	13.200	13.240	13.000	13.020	11.810	8,659,430
2022-11-23	13.080	13.210	13.060	13.110	11.892	8,707,051
2022-11-22	13.040	13.250	13.040	13.130	11.910	9,762,413
2022-11-21	13.160	13.210	12.990	13.060	11.847	10,745,611
2022-11-18	13.420	13.440	13.240	13.240	12.010	11,745,844
2022-11-17	13.320	13.440	13.260	13.400	12.155	12,866,827
2022-11-16	13.500	13.570	13.370	13.400	12.155	15,460,453
2022-11-15	13.160	13.780	13.130	13.580	12.318	32,102,514
2022-11-14	13.170	13.480	13.140	13.250	12.019	24,127,367
2022-11-11	13.180	13.280	13.010	13.110	11.892	23,482,287
2022-11-10	12.800	12.940	12.780	12.920	11.720	7,723,398
2022-11-09	12.970	12.980	12.850	12.850	11.656	7,131,580
2022-11-08	13.030	13.030	12.890	12.980	11.774	8,867,675
2022-11-07	12.950	13.070	12.910	13.020	11.810	14,723,039
2022-11-04	12.700	13.160	12.700	13.090	11.874	21,530,188
2022-11-03	12.670	12.770	12.660	12.680	11.502	6,125,630
2022-11-02	12.700	12.850	12.660	12.770	11.584	9,437,868
2022-11-01	12.530	12.760	12.500	12.750	11.565	12,952,641

← NewerPage 16 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.