China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	12.700	12.930	12.560	12.840	11.199	17,455,232
2022-04-29	12.500	12.890	12.370	12.770	11.138	28,030,930
2022-04-28	12.450	12.450	12.060	12.210	10.650	19,050,057
2022-04-27	12.260	12.550	12.080	12.450	10.859	23,402,443
2022-04-26	12.900	12.990	12.290	12.310	10.737	27,985,268
2022-04-25	13.250	13.580	12.940	12.940	11.286	42,895,652
2022-04-22	14.160	14.330	14.070	14.260	12.438	16,307,980
2022-04-21	14.180	14.470	14.130	14.250	12.429	15,152,299
2022-04-20	14.480	14.550	14.180	14.230	12.411	14,571,633
2022-04-19	14.420	14.600	14.400	14.460	12.612	9,916,224
2022-04-18	14.650	14.790	14.490	14.570	12.708	13,001,647
2022-04-15	14.760	14.890	14.720	14.810	12.917	12,805,706
2022-04-14	14.700	14.940	14.670	14.820	12.926	20,373,027
2022-04-13	14.630	14.800	14.570	14.620	12.752	13,476,236
2022-04-12	14.410	14.810	14.260	14.720	12.839	20,734,035
2022-04-11	14.700	14.700	14.320	14.410	12.568	16,150,427
2022-04-08	14.620	14.750	14.450	14.690	12.813	14,674,080
2022-04-07	14.890	14.960	14.570	14.570	12.708	16,785,707
2022-04-06	14.630	14.950	14.590	14.920	13.013	20,352,797
2022-04-01	14.430	14.740	14.370	14.700	12.821	21,928,377
2022-03-31	14.640	14.640	14.460	14.470	12.621	16,133,040
2022-03-30	14.440	14.700	14.430	14.640	12.769	22,410,996
2022-03-29	14.520	14.580	14.300	14.320	12.490	11,672,645
2022-03-28	14.260	14.590	14.180	14.490	12.638	14,935,299
2022-03-25	14.460	14.560	14.290	14.310	12.481	9,767,794
2022-03-24	14.510	14.570	14.410	14.450	12.603	10,088,843
2022-03-23	14.550	14.650	14.520	14.580	12.717	10,565,505
2022-03-22	14.480	14.680	14.460	14.570	12.708	14,355,229
2022-03-21	14.550	14.670	14.460	14.560	12.699	19,429,797
2022-03-18	14.550	14.680	14.420	14.510	12.656	22,256,111
2022-03-17	14.870	14.880	14.470	14.530	12.673	31,694,102
2022-03-16	14.000	14.680	13.760	14.590	12.725	33,207,785
2022-03-15	14.300	14.570	13.830	13.840	12.071	29,169,785
2022-03-14	14.670	14.940	14.540	14.580	12.717	18,878,779
2022-03-11	14.470	14.990	14.220	14.860	12.961	23,786,328
2022-03-10	15.000	15.050	14.540	14.590	12.725	17,642,434
2022-03-09	15.190	15.250	14.110	14.640	12.769	25,458,162
2022-03-08	15.460	15.590	15.140	15.140	13.205	15,092,931
2022-03-07	15.780	15.790	15.400	15.450	13.476	17,017,371
2022-03-04	15.840	15.880	15.750	15.800	13.781	10,266,955
2022-03-03	15.940	16.070	15.880	15.890	13.859	9,791,161
2022-03-02	15.890	15.970	15.840	15.910	13.877	9,342,712
2022-03-01	15.830	15.970	15.810	15.950	13.912	11,016,600
2022-02-28	15.900	15.950	15.730	15.840	13.816	12,741,656
2022-02-25	16.010	16.130	15.900	15.960	13.920	17,797,672
2022-02-24	16.360	16.400	15.810	15.980	13.938	28,428,748
2022-02-23	16.350	16.450	16.310	16.430	14.330	11,686,346
2022-02-22	16.490	16.490	16.300	16.360	14.269	17,612,926
2022-02-21	16.620	16.630	16.480	16.570	14.452	20,232,531
2022-02-18	16.540	16.650	16.460	16.620	14.496	15,070,706
2022-02-17	16.680	16.740	16.580	16.580	14.461	10,292,085
2022-02-16	16.790	16.810	16.650	16.680	14.548	9,090,767
2022-02-15	16.630	16.680	16.540	16.670	14.540	10,568,297
2022-02-14	16.920	16.930	16.510	16.630	14.505	34,064,031
2022-02-11	16.950	17.200	16.910	16.990	14.819	28,054,779
2022-02-10	16.990	17.050	16.910	16.960	14.793	14,540,479
2022-02-09	16.960	17.070	16.910	17.000	14.827	17,764,713
2022-02-08	16.800	16.990	16.730	16.990	14.819	21,183,928
2022-02-07	16.860	16.890	16.710	16.810	14.662	17,986,271
2022-01-28	16.900	17.020	16.680	16.690	14.557	20,872,404

← NewerPage 19 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.