China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.130	17.150	16.940	17.000	16.475	51,359,059
2025-10-17	17.280	17.450	16.980	16.990	16.465	75,110,320
2025-10-16	17.280	17.450	17.210	17.330	16.795	66,916,117
2025-10-15	17.200	17.400	17.050	17.340	16.804	81,646,094
2025-10-14	17.080	17.460	17.070	17.200	16.669	105,893,031
2025-10-13	16.900	17.120	16.880	17.080	16.552	96,280,523
2025-10-10	17.010	17.640	17.000	17.260	16.727	159,089,859
2025-10-09	17.080	17.160	16.860	17.080	16.552	119,332,562
2025-09-30	17.270	17.750	17.050	17.110	16.582	235,970,297
2025-09-29	17.000	17.950	16.940	17.270	16.737	218,363,172
2025-09-26	16.950	17.100	16.950	16.990	16.465	29,320,006
2025-09-25	17.060	17.110	16.980	17.020	16.494	33,740,617
2025-09-24	16.910	17.150	16.850	17.050	16.523	41,172,664
2025-09-23	17.100	17.120	16.790	16.980	16.456	43,940,809
2025-09-22	17.100	17.170	16.980	17.170	16.640	36,946,914
2025-09-19	17.050	17.190	17.000	17.070	16.543	48,306,672
2025-09-18	17.440	17.580	16.950	17.050	16.523	122,804,945
2025-09-17	17.650	17.720	17.450	17.460	16.805	106,880,797
2025-09-16	17.950	18.020	17.540	17.630	16.969	78,839,523
2025-09-15	18.120	18.220	17.800	17.900	17.229	43,382,348
2025-09-12	18.410	18.460	18.100	18.120	17.441	40,080,359
2025-09-11	18.010	18.480	17.910	18.470	17.777	48,747,285
2025-09-10	18.070	18.150	17.940	17.980	17.306	25,672,381
2025-09-09	18.050	18.170	17.960	18.070	17.392	30,549,795
2025-09-08	18.200	18.220	18.000	18.010	17.335	36,629,336
2025-09-05	18.170	18.230	17.990	18.190	17.508	32,523,361
2025-09-04	18.190	18.270	17.910	18.100	17.421	35,258,074
2025-09-03	18.850	18.870	18.050	18.210	17.527	50,893,430
2025-09-02	18.810	18.910	18.540	18.790	18.085	41,501,191
2025-09-01	18.990	19.060	18.730	18.810	18.105	49,447,516
2025-08-29	19.230	19.250	18.920	18.980	18.268	66,049,531
2025-08-28	19.050	19.310	18.830	19.310	18.586	40,757,988
2025-08-27	19.580	19.730	19.030	19.050	18.336	60,374,086
2025-08-26	19.870	19.870	19.580	19.620	18.884	40,223,367
2025-08-25	19.650	20.250	19.540	19.880	19.135	92,554,672
2025-08-22	18.680	19.430	18.640	19.320	18.596	67,617,234
2025-08-21	18.930	19.010	18.630	18.730	18.028	32,153,059
2025-08-20	18.530	18.850	18.410	18.830	18.124	37,682,801
2025-08-19	18.880	18.970	18.560	18.610	17.912	41,960,805
2025-08-18	19.000	19.190	18.730	18.860	18.153	71,917,039
2025-08-15	18.220	18.970	18.170	18.760	18.057	90,897,648
2025-08-14	18.250	18.560	18.180	18.250	17.566	52,903,359
2025-08-13	18.220	18.480	18.050	18.200	17.518	56,580,688
2025-08-12	18.190	18.230	18.080	18.150	17.469	21,933,270
2025-08-11	18.010	18.270	17.950	18.140	17.460	21,965,064
2025-08-08	18.110	18.170	18.000	18.040	17.364	16,843,104
2025-08-07	18.110	18.330	18.090	18.190	17.508	20,715,936
2025-08-06	18.030	18.110	17.950	18.090	17.412	18,764,908
2025-08-05	17.880	18.050	17.850	18.010	17.335	20,449,227
2025-08-04	17.720	17.850	17.670	17.800	17.133	15,271,721
2025-08-01	17.860	17.990	17.700	17.780	17.113	16,451,797
2025-07-31	18.170	18.250	17.810	17.880	17.210	32,662,557
2025-07-30	18.300	18.410	18.070	18.230	17.546	26,275,672
2025-07-29	18.410	18.440	18.100	18.350	17.662	31,253,619
2025-07-28	18.390	18.730	18.290	18.460	17.768	37,579,367
2025-07-25	18.510	18.550	18.330	18.350	17.662	34,746,566
2025-07-24	18.080	18.600	18.020	18.510	17.816	52,223,219
2025-07-23	18.050	18.470	17.980	18.090	17.412	53,032,047
2025-07-22	18.000	18.080	17.800	17.950	17.277	30,732,656
2025-07-21	17.800	18.090	17.750	18.000	17.325	34,938,785

← NewerPage 5 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.