China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	20.010	20.150	19.340	19.480	19.293	108,850,977
2026-07-15	20.520	21.240	20.440	20.900	20.254	122,305,875
2026-07-14	20.400	20.480	19.820	20.400	19.770	98,105,289
2026-07-13	20.450	20.800	20.270	20.460	19.828	101,910,195
2026-07-10	21.540	21.590	20.540	20.560	19.925	145,426,469
2026-07-09	20.800	21.820	20.710	21.750	21.078	181,677,906
2026-07-08	21.000	21.200	20.300	20.330	19.702	126,364,047
2026-07-07	21.260	21.300	20.550	20.650	20.012	124,973,156
2026-07-06	22.090	22.220	21.120	21.420	20.758	123,003,086
2026-07-03	21.870	22.080	20.780	21.820	21.146	173,584,141
2026-07-02	22.530	22.950	21.700	21.700	21.030	200,274,859
2026-07-01	21.120	23.210	21.110	22.940	22.231	242,100,469
2026-06-30	20.850	21.440	20.770	21.100	20.448	120,564,844
2026-06-29	20.990	21.700	20.680	21.200	20.545	179,019,812
2026-06-26	20.700	21.500	20.440	20.480	19.847	181,207,766
2026-06-25	20.710	21.160	20.050	20.770	20.128	188,086,297
2026-06-24	19.930	20.970	19.920	20.280	19.654	185,130,812
2026-06-23	19.870	20.580	19.840	20.100	19.479	219,568,422
2026-06-22	18.550	19.720	18.500	19.650	19.043	181,461,062
2026-06-18	18.990	19.170	18.480	18.580	18.006	110,018,633
2026-06-17	18.890	19.300	18.850	19.100	18.510	89,425,008
2026-06-16	18.450	18.980	18.380	18.930	18.345	120,071,633
2026-06-15	17.900	18.990	17.810	18.500	17.929	170,301,594
2026-06-12	17.240	17.800	17.160	17.690	17.144	113,204,672
2026-06-11	17.130	17.480	16.970	17.240	16.707	67,281,797
2026-06-10	16.900	17.320	16.850	17.200	16.669	64,034,816
2026-06-09	16.900	17.160	16.770	16.980	16.456	42,108,695
2026-06-08	16.500	17.040	16.480	16.900	16.378	66,568,867
2026-06-05	17.130	17.340	16.860	16.890	16.368	56,513,523
2026-06-04	17.150	17.430	16.980	17.130	16.601	48,515,578
2026-06-03	17.100	17.580	16.860	17.310	16.775	80,325,383
2026-06-02	17.100	17.270	16.980	17.130	16.601	53,244,246
2026-06-01	17.000	17.360	16.920	17.120	16.591	68,038,781
2026-05-29	17.100	17.460	16.950	16.990	16.465	80,509,969
2026-05-28	17.810	17.810	17.050	17.100	16.572	109,581,805
2026-05-27	17.800	18.350	17.700	17.790	17.240	90,272,133
2026-05-26	17.500	18.090	17.400	17.870	17.318	109,150,883
2026-05-25	17.500	17.900	17.320	17.500	16.959	76,723,039
2026-05-22	17.600	17.780	17.200	17.340	16.804	100,470,953
2026-05-21	17.500	18.250	17.310	17.430	16.892	201,349,906
2026-05-20	16.670	17.130	16.580	17.050	16.523	96,862,078
2026-05-19	16.090	16.810	16.050	16.720	16.204	103,519,242
2026-05-18	16.200	16.460	16.020	16.180	15.680	95,477,602
2026-05-15	15.990	16.090	15.680	15.790	15.302	39,774,266
2026-05-14	16.180	16.290	16.010	16.010	15.515	44,132,445
2026-05-13	16.220	16.260	16.020	16.140	15.641	40,114,434
2026-05-12	16.210	16.380	16.100	16.280	15.777	54,048,281
2026-05-11	15.920	16.280	15.830	16.170	15.671	69,606,672
2026-05-08	16.010	16.010	15.870	15.920	15.428	29,967,338
2026-05-07	16.100	16.100	15.900	16.020	15.525	36,671,574
2026-05-06	15.730	16.040	15.730	15.990	15.496	65,368,770
2026-04-30	15.850	16.000	15.660	15.720	15.234	73,653,391
2026-04-29	15.590	15.670	15.550	15.670	15.186	47,427,785
2026-04-28	15.420	15.770	15.420	15.640	15.157	67,866,883
2026-04-27	15.400	15.680	15.360	15.380	14.905	49,684,496
2026-04-24	15.400	15.460	15.250	15.370	14.895	29,201,828
2026-04-23	15.470	15.620	15.440	15.460	14.982	39,458,516
2026-04-22	15.520	15.730	15.430	15.450	14.973	49,893,645
2026-04-21	15.630	15.650	15.540	15.600	15.118	17,153,742
2026-04-20	15.750	15.760	15.550	15.630	15.147	32,938,777

← NewerPage 2 of 2 · 120 trading days

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.