China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.940	14.030	13.830	13.900	12.124	10,194,813
2022-07-28	13.920	14.040	13.910	13.930	12.150	10,885,659
2022-07-27	13.780	13.880	13.750	13.850	12.080	6,315,391
2022-07-26	13.710	13.850	13.670	13.780	12.019	5,467,175
2022-07-25	13.780	13.790	13.630	13.710	11.958	5,895,404
2022-07-22	13.750	13.890	13.670	13.770	12.010	8,341,084
2022-07-21	13.900	13.900	13.730	13.730	11.975	7,551,565
2022-07-20	13.930	14.030	13.860	13.880	12.106	7,665,844
2022-07-19	13.780	13.920	13.710	13.900	12.124	10,550,716
2022-07-18	13.590	13.810	13.510	13.790	12.028	11,511,911
2022-07-15	13.800	13.900	13.480	13.520	11.792	13,947,297
2022-07-14	13.750	13.870	13.700	13.790	12.028	9,245,444
2022-07-13	13.850	13.930	13.740	13.790	12.028	12,580,540
2022-07-12	13.930	14.060	13.830	13.860	12.089	13,075,243
2022-07-11	13.890	13.950	13.840	13.880	12.106	10,403,626
2022-07-08	13.990	14.090	13.910	13.940	12.159	10,057,850
2022-07-07	14.030	14.080	13.940	13.950	12.167	11,358,929
2022-07-06	14.110	14.160	13.930	14.020	12.228	16,216,906
2022-07-05	14.260	14.390	14.010	14.130	12.324	17,462,336
2022-07-04	14.330	14.350	14.120	14.260	12.438	14,902,382
2022-07-01	14.440	14.500	14.230	14.270	12.446	16,097,953
2022-06-30	14.380	14.590	14.380	14.410	12.568	15,934,505
2022-06-29	14.610	14.700	14.350	14.370	12.534	22,417,895
2022-06-28	14.550	14.710	14.330	14.610	12.743	20,801,732
2022-06-27	14.600	14.730	14.470	14.560	12.699	22,542,387
2022-06-24	14.580	14.640	14.400	14.540	12.682	24,342,742
2022-06-23	14.190	14.630	14.160	14.520	12.664	32,529,244
2022-06-22	14.410	14.420	14.120	14.120	12.316	23,251,984
2022-06-21	14.440	14.500	14.200	14.410	12.568	21,922,684
2022-06-20	14.470	14.670	14.330	14.390	12.551	22,929,760
2022-06-17	14.440	14.750	14.180	14.520	12.664	41,518,070
2022-06-16	15.370	15.370	14.550	14.560	12.699	64,654,406
2022-06-15	15.020	15.980	15.020	15.370	13.406	98,781,453
2022-06-14	13.830	15.040	13.800	14.860	12.961	51,290,773
2022-06-13	13.960	14.210	13.920	14.050	12.254	33,264,949
2022-06-10	13.810	14.280	13.650	14.230	12.411	46,736,742
2022-06-09	13.780	14.360	13.650	13.960	12.176	51,835,621
2022-06-08	13.260	13.680	13.260	13.680	11.932	35,245,309
2022-06-07	13.320	13.510	13.250	13.280	11.583	22,078,885
2022-06-06	13.050	13.310	12.980	13.280	11.583	20,334,236
2022-06-02	12.950	13.100	12.870	13.050	11.382	14,380,749
2022-06-01	12.920	12.990	12.860	12.950	11.295	11,017,312
2022-05-31	12.800	12.940	12.750	12.900	11.251	13,801,334
2022-05-30	12.890	12.970	12.750	12.810	11.173	12,481,104
2022-05-27	12.990	13.060	12.850	12.890	11.243	10,004,204
2022-05-26	12.750	13.050	12.650	12.920	11.269	14,126,719
2022-05-25	12.640	12.760	12.620	12.720	11.094	8,322,055
2022-05-24	13.070	13.130	12.650	12.670	11.051	16,514,945
2022-05-23	13.040	13.140	12.960	13.060	11.391	12,178,166
2022-05-20	12.800	13.030	12.790	13.020	11.356	16,592,117
2022-05-19	12.780	12.800	12.650	12.790	11.156	10,182,463
2022-05-18	12.980	12.990	12.850	12.880	11.234	11,038,696
2022-05-17	12.870	12.990	12.790	12.900	11.251	9,849,742
2022-05-16	13.000	13.050	12.840	12.870	11.225	9,618,271
2022-05-13	12.930	13.020	12.870	12.950	11.295	10,973,240
2022-05-12	12.750	12.930	12.730	12.860	11.217	11,252,535
2022-05-11	12.920	13.080	12.800	12.820	11.182	21,190,000
2022-05-10	12.670	12.960	12.630	12.910	11.260	12,955,277
2022-05-09	12.650	12.940	12.630	12.830	11.190	10,069,258
2022-05-06	12.730	12.920	12.650	12.670	11.051	13,752,923

← NewerPage 18 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.