China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	17.290	17.690	17.210	17.290	16.756	104,241,820
2026-01-13	17.410	17.670	17.260	17.320	16.785	66,053,461
2026-01-12	17.250	17.380	17.120	17.350	16.814	68,409,000
2026-01-09	17.140	17.270	17.100	17.220	16.688	61,551,938
2026-01-08	17.410	17.450	17.080	17.140	16.611	61,585,848
2026-01-07	17.800	17.840	17.390	17.520	16.979	77,067,609
2026-01-06	17.020	17.810	16.980	17.770	17.221	141,284,406
2026-01-05	16.680	17.060	16.670	17.030	16.504	87,228,578
2025-12-31	16.720	16.860	16.640	16.640	16.126	34,242,422
2025-12-30	16.690	16.790	16.650	16.700	16.184	25,966,676
2025-12-29	16.730	16.830	16.650	16.740	16.223	30,861,969
2025-12-26	16.750	16.950	16.730	16.740	16.223	57,996,102
2025-12-25	16.710	16.840	16.680	16.760	16.242	31,400,016
2025-12-24	16.730	16.790	16.650	16.690	16.174	28,463,496
2025-12-23	16.780	16.820	16.680	16.690	16.174	20,066,881
2025-12-22	16.820	16.820	16.720	16.750	16.233	25,603,551
2025-12-19	16.800	16.950	16.740	16.820	16.300	27,091,342
2025-12-18	16.820	16.880	16.670	16.800	16.281	34,059,098
2025-12-17	16.600	17.000	16.600	16.900	16.378	48,809,094
2025-12-16	16.610	16.750	16.580	16.630	16.116	29,935,377
2025-12-15	16.390	16.870	16.360	16.660	16.145	41,872,008
2025-12-12	16.350	16.550	16.290	16.490	15.981	35,859,953
2025-12-11	16.660	16.660	16.340	16.350	15.845	34,510,797
2025-12-10	16.580	16.690	16.460	16.680	16.165	29,381,035
2025-12-09	16.780	16.810	16.580	16.630	16.116	36,239,648
2025-12-08	16.790	17.070	16.760	16.820	16.300	86,093,297
2025-12-05	16.270	16.640	16.220	16.520	16.010	47,600,969
2025-12-04	16.220	16.300	16.180	16.270	15.767	16,697,627
2025-12-03	16.330	16.370	16.200	16.220	15.719	23,148,303
2025-12-02	16.390	16.400	16.270	16.290	15.787	18,514,461
2025-12-01	16.250	16.400	16.240	16.400	15.893	27,993,111
2025-11-28	16.250	16.310	16.220	16.290	15.787	23,013,805
2025-11-27	16.320	16.390	16.250	16.280	15.777	22,207,314
2025-11-26	16.370	16.420	16.310	16.310	15.806	20,280,797
2025-11-25	16.350	16.480	16.340	16.390	15.884	30,599,340
2025-11-24	16.300	16.380	16.200	16.360	15.855	26,978,514
2025-11-21	16.630	16.680	16.220	16.230	15.729	57,929,094
2025-11-20	16.970	17.040	16.720	16.730	16.213	48,270,109
2025-11-19	16.730	16.810	16.680	16.760	16.242	27,643,080
2025-11-18	16.800	16.910	16.720	16.730	16.213	41,271,164
2025-11-17	16.970	17.000	16.780	16.800	16.281	46,717,559
2025-11-14	17.120	17.170	16.970	16.970	16.446	42,595,832
2025-11-13	17.150	17.230	17.080	17.190	16.659	50,167,523
2025-11-12	17.300	17.300	17.060	17.140	16.611	43,783,828
2025-11-11	17.410	17.450	17.240	17.270	16.737	42,321,543
2025-11-10	17.270	17.480	17.240	17.400	16.863	60,630,707
2025-11-07	17.330	17.340	17.250	17.250	16.717	35,752,141
2025-11-06	17.280	17.510	17.260	17.340	16.804	59,251,879
2025-11-05	17.220	17.310	17.170	17.250	16.717	31,266,645
2025-11-04	17.390	17.410	17.250	17.320	16.785	37,393,273
2025-11-03	17.330	17.400	17.190	17.390	16.853	42,854,812
2025-10-31	17.510	17.580	17.300	17.330	16.795	61,165,391
2025-10-30	17.630	17.690	17.430	17.430	16.892	66,599,062
2025-10-29	17.340	17.740	17.300	17.660	17.115	93,155,516
2025-10-28	17.390	17.440	17.260	17.350	16.814	59,087,590
2025-10-27	17.200	17.520	17.130	17.410	16.872	127,976,172
2025-10-24	16.950	17.090	16.940	17.070	16.543	53,673,453
2025-10-23	16.880	16.980	16.710	16.950	16.426	42,990,785
2025-10-22	16.980	16.990	16.820	16.870	16.349	51,967,316
2025-10-21	17.010	17.280	17.000	17.030	16.504	95,028,578

← NewerPage 4 of 5 · 241 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.