China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.850	15.850	15.690	15.710	15.225	25,862,225
2026-04-16	15.920	15.970	15.820	15.850	15.360	29,569,367
2026-04-15	15.950	15.990	15.840	15.850	15.360	17,154,184
2026-04-14	15.910	15.950	15.750	15.920	15.428	24,148,221
2026-04-13	15.770	15.960	15.730	15.820	15.331	26,222,805
2026-04-10	15.810	16.190	15.710	15.880	15.390	61,497,172
2026-04-09	15.750	15.750	15.520	15.570	15.089	27,053,619
2026-04-08	15.800	15.900	15.670	15.890	15.399	35,122,633
2026-04-07	15.560	15.630	15.450	15.550	15.070	17,699,707
2026-04-03	15.670	15.720	15.540	15.550	15.070	17,493,400
2026-04-02	15.730	15.750	15.600	15.650	15.167	20,930,793
2026-04-01	15.660	15.820	15.590	15.760	15.273	30,718,801
2026-03-31	15.290	15.610	15.290	15.440	14.963	38,219,102
2026-03-30	15.220	15.360	15.160	15.280	14.808	18,641,535
2026-03-27	15.070	15.360	15.040	15.310	14.837	18,155,104
2026-03-26	15.370	15.390	15.140	15.170	14.701	18,405,502
2026-03-25	15.290	15.470	15.250	15.380	14.905	21,602,932
2026-03-24	15.150	15.300	15.050	15.250	14.779	27,335,244
2026-03-23	15.510	15.510	14.930	15.050	14.585	56,377,305
2026-03-20	15.920	15.960	15.680	15.680	15.196	31,586,805
2026-03-19	15.900	16.000	15.850	15.890	15.399	27,845,195
2026-03-18	16.090	16.090	15.890	16.020	15.525	32,709,160
2026-03-17	15.920	16.310	15.920	16.050	15.554	60,070,867
2026-03-16	15.970	15.970	15.810	15.890	15.399	29,062,355
2026-03-13	16.090	16.150	15.970	15.980	15.486	40,747,652
2026-03-12	16.100	16.150	16.030	16.130	15.632	26,029,729
2026-03-11	16.060	16.160	15.960	16.120	15.622	29,847,029
2026-03-10	16.050	16.120	15.980	16.050	15.554	23,210,221
2026-03-09	15.920	16.000	15.780	15.950	15.457	36,277,176
2026-03-06	15.920	16.150	15.900	16.120	15.622	25,764,336
2026-03-05	16.080	16.080	15.950	15.970	15.477	32,427,197
2026-03-04	16.200	16.230	15.800	15.950	15.457	66,152,977
2026-03-03	16.480	16.600	16.300	16.340	15.835	51,337,359
2026-03-02	16.460	16.530	16.290	16.470	15.961	49,940,078
2026-02-27	16.580	16.690	16.540	16.600	16.087	37,627,965
2026-02-26	16.780	16.800	16.560	16.600	16.087	51,149,559
2026-02-25	16.820	17.060	16.700	16.740	16.223	82,473,211
2026-02-24	16.930	16.930	16.780	16.790	16.271	31,910,574
2026-02-13	16.930	17.050	16.800	16.810	16.291	34,790,887
2026-02-12	17.150	17.180	16.900	16.930	16.407	43,579,805
2026-02-11	17.220	17.270	17.130	17.180	16.649	29,371,289
2026-02-10	17.170	17.300	17.100	17.240	16.707	38,530,926
2026-02-09	17.000	17.250	16.930	17.170	16.640	44,351,727
2026-02-06	16.900	16.980	16.830	16.870	16.349	32,164,092
2026-02-05	16.850	17.080	16.810	17.000	16.475	46,432,805
2026-02-04	16.650	16.910	16.610	16.870	16.349	52,235,391
2026-02-03	16.950	16.990	16.570	16.690	16.174	61,967,941
2026-02-02	17.070	17.340	16.830	16.850	16.330	63,920,727
2026-01-30	17.200	17.350	16.940	17.110	16.582	62,786,520
2026-01-29	17.090	17.320	16.820	17.270	16.737	84,241,172
2026-01-28	16.990	17.340	16.960	17.110	16.582	104,132,062
2026-01-27	17.000	17.150	16.860	16.930	16.407	63,834,727
2026-01-26	16.710	17.120	16.710	17.040	16.514	94,651,852
2026-01-23	16.860	16.870	16.700	16.720	16.204	49,738,863
2026-01-22	16.760	16.960	16.750	16.800	16.281	37,149,812
2026-01-21	16.850	16.890	16.720	16.750	16.233	40,483,359
2026-01-20	16.760	16.940	16.750	16.910	16.388	38,535,496
2026-01-19	16.830	16.880	16.700	16.780	16.262	39,552,316
2026-01-16	17.110	17.140	16.800	16.820	16.300	52,607,512
2026-01-15	17.200	17.330	16.960	17.020	16.494	58,516,434

← NewerPage 3 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.