Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 600999.SHG stock page

China Merchants Securities Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-2717.07017.15016.87016.89014.73218,541,111
2022-01-2616.87017.23016.87017.18014.98420,000,268
2022-01-2517.08017.24016.85016.87014.71422,951,824
2022-01-2417.00017.24016.96017.11014.92320,323,303
2022-01-2117.19017.24016.95017.00014.82725,339,738
2022-01-2016.99017.37016.96017.27015.06333,083,766
2022-01-1917.05017.17016.90016.96014.79320,074,359
2022-01-1816.93017.09016.90017.05014.87116,598,059
2022-01-1716.95017.05016.87016.96014.79313,413,701
2022-01-1417.23017.23016.80016.96014.79327,334,232
2022-01-1317.38017.49017.29017.31015.09817,610,908
2022-01-1217.33017.36017.20017.29015.08014,124,515
2022-01-1117.35017.49017.22017.27015.06323,087,588
2022-01-1017.33017.44017.29017.36015.14112,573,466
2022-01-0717.34017.38017.23017.30015.08915,666,981
2022-01-0617.48017.48017.17017.22015.01925,756,664
2022-01-0517.56017.73017.46017.50015.26418,635,629
2022-01-0417.64017.69017.50017.56015.31614,878,673
2021-12-3117.54017.74017.48017.65015.39425,128,164
2021-12-3017.26017.54017.25017.53015.29021,379,711
2021-12-2917.40017.43017.26017.26015.05413,156,488
2021-12-2817.37017.39017.27017.38015.15916,104,967
2021-12-2717.30017.40017.26017.30015.08912,104,616
2021-12-2417.41017.53017.29017.32015.10715,066,142
2021-12-2317.46017.52017.33017.51015.27215,201,435
2021-12-2217.75017.77017.45017.45015.22017,845,863
2021-12-2117.57017.77017.51017.71015.44716,739,113
2021-12-2017.71017.90017.53017.57015.32517,446,400
2021-12-1717.99018.05017.77017.78015.50819,079,760
2021-12-1617.84017.97017.72017.96015.66521,538,467
2021-12-1517.96018.06017.84017.84015.56019,092,365
2021-12-1417.95018.08017.80017.84015.56020,816,271
2021-12-1318.25018.42018.05018.08015.76938,503,961
2021-12-1018.06018.11017.89017.95015.65634,416,121
2021-12-0918.10018.56017.95018.25015.91848,616,320
2021-12-0817.84018.08017.66018.06015.75233,540,262
2021-12-0717.88017.97017.63017.83015.55131,837,633
2021-12-0617.67018.12017.56017.70015.43858,211,055
2021-12-0317.35017.55017.30017.48015.24621,020,787
2021-12-0217.21017.43017.14017.32015.10719,007,508
2021-12-0117.01017.25016.99017.22015.01915,666,789
2021-11-3017.14017.24017.02017.02014.84514,555,831
2021-11-2917.03017.20017.00017.06014.88018,028,195
2021-11-2617.44017.46017.31017.33015.11512,373,132
2021-11-2517.30017.58017.30017.47015.23716,887,012
2021-11-2417.30017.50017.27017.39015.16814,911,164
2021-11-2317.36017.55017.32017.37015.15021,868,496
2021-11-2217.30017.47017.26017.35015.13318,000,256
2021-11-1917.03017.37017.01017.30015.08919,812,512
2021-11-1817.23017.27016.99017.03014.85415,251,096
2021-11-1717.23017.33017.17017.23015.02811,822,130
2021-11-1617.34017.43017.26017.27015.06314,692,872
2021-11-1517.30017.44017.25017.34015.12414,729,919
2021-11-1217.38017.39017.16017.29015.08017,366,104
2021-11-1117.08017.44017.05017.37015.15034,433,461
2021-11-1017.05017.09016.92017.09014.90612,913,217
2021-11-0917.07017.13016.97017.05014.87114,487,936
2021-11-0816.77017.09016.72017.02014.84513,653,683
2021-11-0516.97017.09016.73016.77014.62718,966,275
2021-11-0417.06017.10016.90016.97014.80114,579,680
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.1670 CNY
2026-07-160.4490 CNY
2025-09-180.1190 CNY
2025-07-160.3770 CNY
2024-09-200.1010 CNY
2024-07-160.2520 CNY
2023-07-250.1850 CNY
2022-08-080.5400 CNY
2021-07-300.4370 CNY
2020-12-110.3350 CNY
2019-08-270.2640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.