China Merchants Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 16.970 | 17.090 | 16.730 | 16.770 | 14.627 | 18,966,275 |
| 2021-11-04 | 17.060 | 17.100 | 16.900 | 16.970 | 14.801 | 14,579,680 |
| 2021-11-03 | 16.990 | 17.080 | 16.910 | 16.960 | 14.793 | 12,038,463 |
| 2021-11-02 | 17.160 | 17.320 | 16.880 | 17.030 | 14.854 | 22,140,697 |
| 2021-11-01 | 17.180 | 17.310 | 17.100 | 17.210 | 15.011 | 17,335,508 |
| 2021-10-29 | 16.960 | 17.250 | 16.800 | 17.160 | 14.967 | 23,111,523 |
| 2021-10-28 | 17.050 | 17.220 | 16.880 | 16.950 | 14.784 | 22,838,088 |
| 2021-10-27 | 17.450 | 17.460 | 17.050 | 17.120 | 14.932 | 23,264,145 |
| 2021-10-26 | 17.450 | 17.580 | 17.380 | 17.470 | 15.237 | 30,636,018 |
| 2021-10-25 | 17.760 | 17.890 | 17.520 | 17.840 | 15.560 | 26,149,234 |
| 2021-10-22 | 17.480 | 17.870 | 17.460 | 17.620 | 15.368 | 20,357,117 |
| 2021-10-21 | 17.610 | 17.720 | 17.400 | 17.450 | 15.220 | 23,138,652 |
| 2021-10-20 | 17.700 | 17.770 | 17.550 | 17.600 | 15.351 | 14,080,239 |
| 2021-10-19 | 17.450 | 17.720 | 17.420 | 17.620 | 15.368 | 15,513,943 |
| 2021-10-18 | 17.500 | 17.600 | 17.300 | 17.490 | 15.255 | 15,585,542 |
| 2021-10-15 | 17.950 | 17.950 | 17.360 | 17.460 | 15.229 | 36,322,387 |
| 2021-10-14 | 17.900 | 17.980 | 17.690 | 17.980 | 15.682 | 19,115,508 |
← NewerPage 21 of 21 · 1,217 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.