China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17.400	17.890	17.400	17.800	17.133	44,870,449
2025-07-17	17.370	17.470	17.270	17.390	16.738	22,362,580
2025-07-16	17.330	17.490	17.160	17.340	16.690	29,592,119
2025-07-15	18.400	18.740	17.740	17.850	16.818	61,940,445
2025-07-14	17.820	17.920	17.700	17.700	16.677	30,749,922
2025-07-11	17.620	18.170	17.570	17.750	16.724	64,889,215
2025-07-10	17.430	17.730	17.430	17.560	16.545	23,977,072
2025-07-09	17.550	17.670	17.440	17.460	16.450	17,359,266
2025-07-08	17.360	17.590	17.330	17.550	16.535	18,459,004
2025-07-07	17.380	17.470	17.300	17.380	16.375	15,109,230
2025-07-04	17.450	17.680	17.290	17.420	16.413	19,905,240
2025-07-03	17.390	17.510	17.370	17.470	16.460	14,417,846
2025-07-02	17.440	17.460	17.340	17.380	16.375	13,481,214
2025-07-01	17.580	17.630	17.350	17.440	16.432	19,504,039
2025-06-30	17.750	17.830	17.520	17.590	16.573	26,368,432
2025-06-27	17.710	18.260	17.680	17.750	16.724	56,053,637
2025-06-26	17.900	17.950	17.650	17.710	16.686	47,911,922
2025-06-25	17.150	17.880	17.150	17.790	16.761	60,330,387
2025-06-24	16.750	17.280	16.750	17.110	16.121	33,594,727
2025-06-23	16.500	16.820	16.460	16.730	15.763	15,258,087
2025-06-20	16.600	16.690	16.560	16.610	15.650	10,526,673
2025-06-19	16.750	16.770	16.480	16.590	15.631	17,494,885
2025-06-18	16.890	16.920	16.610	16.750	15.781	12,720,034
2025-06-17	16.820	16.900	16.770	16.900	15.923	14,503,818
2025-06-16	16.550	16.850	16.550	16.840	15.866	16,106,466
2025-06-13	16.780	16.790	16.570	16.660	15.697	21,187,312
2025-06-12	16.720	16.920	16.710	16.780	15.810	19,023,072
2025-06-11	16.540	16.890	16.530	16.780	15.810	27,272,133
2025-06-10	16.720	16.770	16.450	16.500	15.546	17,292,748
2025-06-09	16.600	16.760	16.560	16.720	15.753	18,512,023
2025-06-06	16.640	16.670	16.490	16.500	15.546	13,259,846
2025-06-05	16.510	16.650	16.480	16.610	15.650	20,717,918
2025-06-04	16.290	16.560	16.280	16.500	15.546	21,433,889
2025-06-03	16.110	16.300	16.080	16.300	15.358	15,644,135
2025-05-30	16.270	16.280	16.130	16.180	15.244	15,943,439
2025-05-29	16.200	16.350	16.190	16.280	15.339	16,065,342
2025-05-28	16.260	16.290	16.170	16.200	15.263	9,611,206
2025-05-27	16.280	16.310	16.200	16.250	15.310	10,591,990
2025-05-26	16.330	16.360	16.240	16.270	15.329	16,151,646
2025-05-23	16.530	16.600	16.350	16.350	15.405	14,981,760
2025-05-22	16.650	16.650	16.510	16.540	15.584	11,995,023
2025-05-21	16.650	16.710	16.620	16.640	15.678	12,834,900
2025-05-20	16.700	16.710	16.600	16.650	15.687	14,379,196
2025-05-19	16.690	16.720	16.580	16.650	15.687	11,644,760
2025-05-16	16.900	16.920	16.660	16.670	15.706	24,225,316
2025-05-15	17.200	17.250	16.910	16.920	15.942	24,352,242
2025-05-14	16.880	17.520	16.740	17.260	16.262	47,856,027
2025-05-13	17.020	17.070	16.810	16.840	15.866	23,013,840
2025-05-12	16.660	16.960	16.570	16.920	15.942	28,187,654
2025-05-09	16.770	16.780	16.550	16.550	15.593	17,824,861
2025-05-08	16.700	16.840	16.620	16.750	15.781	18,493,018
2025-05-07	17.080	17.160	16.680	16.720	15.753	31,577,838
2025-05-06	16.510	16.610	16.450	16.580	15.621	21,214,230
2025-04-30	16.460	16.630	16.420	16.450	15.499	17,523,623
2025-04-29	16.860	16.870	16.410	16.500	15.546	32,467,172
2025-04-28	16.940	16.970	16.780	16.920	15.942	14,773,286
2025-04-25	16.830	16.990	16.760	16.930	15.951	18,508,648
2025-04-24	16.980	17.000	16.750	16.820	15.847	23,859,648
2025-04-23	16.940	17.050	16.860	16.960	15.979	14,101,768
2025-04-22	17.160	17.180	16.870	16.870	15.895	27,874,896

← NewerPage 6 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.