China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	12.480	12.610	12.370	12.500	11.339	8,287,408
2022-10-28	12.610	12.820	12.510	12.510	11.348	14,054,965
2022-10-27	12.540	12.690	12.530	12.650	11.475	9,654,016
2022-10-26	12.490	12.690	12.460	12.520	11.357	10,663,442
2022-10-25	12.410	12.720	12.200	12.500	11.339	11,496,629
2022-10-24	12.710	12.880	12.360	12.410	11.257	12,110,764
2022-10-21	12.820	12.900	12.570	12.650	11.475	10,882,138
2022-10-20	12.530	12.750	12.510	12.570	11.402	6,224,562
2022-10-19	12.650	12.720	12.540	12.550	11.384	4,692,244
2022-10-18	12.760	12.880	12.630	12.640	11.466	7,552,456
2022-10-17	12.690	12.780	12.600	12.710	11.529	6,680,831
2022-10-14	12.580	12.730	12.580	12.660	11.484	7,573,573
2022-10-13	12.440	12.570	12.410	12.520	11.357	5,706,867
2022-10-12	12.210	12.520	12.180	12.510	11.348	8,957,597
2022-10-11	12.210	12.310	12.140	12.190	11.057	6,671,610
2022-10-10	12.340	12.400	12.120	12.150	11.021	7,315,459
2022-09-30	12.350	12.480	12.310	12.340	11.194	6,349,349
2022-09-29	12.610	12.640	12.280	12.360	11.212	7,689,485
2022-09-28	12.650	12.670	12.480	12.480	11.321	7,203,312
2022-09-27	12.560	12.630	12.410	12.610	11.438	6,648,365
2022-09-26	12.750	12.750	12.510	12.540	11.375	9,427,558
2022-09-23	12.720	12.880	12.660	12.780	11.593	8,220,726
2022-09-22	12.710	12.840	12.660	12.730	11.547	6,405,872
2022-09-21	12.630	12.810	12.510	12.730	11.547	9,285,962
2022-09-20	12.890	12.960	12.630	12.660	11.484	10,126,080
2022-09-19	12.920	13.030	12.690	12.760	11.575	11,170,302
2022-09-16	13.550	13.550	12.890	12.900	11.702	30,104,396
2022-09-15	13.480	13.700	13.450	13.560	12.300	21,328,316
2022-09-14	13.480	13.530	13.400	13.430	12.182	11,380,259
2022-09-13	13.580	13.670	13.500	13.600	12.336	13,506,914
2022-09-09	13.350	13.560	13.290	13.500	12.246	15,349,172
2022-09-08	13.430	13.430	13.320	13.360	12.119	8,678,798
2022-09-07	13.400	13.400	13.290	13.350	12.110	7,676,912
2022-09-06	13.360	13.440	13.310	13.410	12.164	13,811,591
2022-09-05	13.250	13.310	13.160	13.280	12.046	12,862,862
2022-09-02	13.130	13.240	13.100	13.160	11.937	9,331,231
2022-09-01	13.210	13.300	13.100	13.110	11.892	9,267,567
2022-08-31	13.100	13.350	13.070	13.250	12.019	17,097,512
2022-08-30	13.040	13.200	13.010	13.110	11.892	10,001,484
2022-08-29	13.040	13.180	12.980	13.140	11.919	8,622,972
2022-08-26	13.150	13.220	13.060	13.110	11.892	9,688,162
2022-08-25	12.990	13.190	12.930	13.150	11.928	13,716,239
2022-08-24	13.180	13.390	12.980	12.980	11.774	16,503,381
2022-08-23	13.160	13.400	13.090	13.200	11.974	12,766,324
2022-08-22	13.240	13.290	13.100	13.180	11.955	14,870,159
2022-08-19	13.400	13.550	13.360	13.370	12.128	10,461,641
2022-08-18	13.530	13.590	13.450	13.490	12.237	9,416,404
2022-08-17	13.440	13.680	13.360	13.580	12.318	18,503,787
2022-08-16	13.550	13.630	13.380	13.450	12.200	15,535,112
2022-08-15	13.560	13.740	13.360	13.560	12.300	26,913,064
2022-08-12	13.800	13.950	13.710	13.840	12.554	15,878,346
2022-08-11	13.480	13.940	13.400	13.870	12.581	29,992,166
2022-08-10	13.360	13.460	13.290	13.340	12.101	7,333,592
2022-08-09	13.420	13.520	13.360	13.360	12.119	8,222,510
2022-08-08	13.480	13.550	13.370	13.410	12.164	13,914,492
2022-08-05	13.570	14.050	13.480	14.040	12.246	19,995,998
2022-08-04	13.400	13.600	13.390	13.490	11.766	9,445,230
2022-08-03	13.490	13.800	13.400	13.410	11.696	9,480,998
2022-08-02	13.640	13.780	13.330	13.480	11.757	18,606,916
2022-08-01	13.900	14.020	13.650	13.900	12.124	11,497,421

← NewerPage 17 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.