China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	17.140	17.220	17.080	17.160	16.168	11,594,289
2025-04-18	17.100	17.250	17.020	17.180	16.187	10,721,628
2025-04-17	17.170	17.240	17.080	17.170	16.177	14,526,970
2025-04-16	17.150	17.310	16.970	17.300	16.300	17,194,312
2025-04-15	17.250	17.250	17.080	17.200	16.205	10,768,402
2025-04-14	17.360	17.360	17.210	17.220	16.224	13,425,510
2025-04-11	17.300	17.390	17.160	17.270	16.271	16,336,128
2025-04-10	17.400	17.490	17.070	17.380	16.375	28,409,400
2025-04-09	17.000	17.200	16.790	17.070	16.083	34,880,402
2025-04-08	16.690	17.170	16.380	17.140	16.149	40,530,398
2025-04-07	17.300	17.450	16.230	16.670	15.706	52,781,602
2025-04-03	17.930	18.170	17.910	18.030	16.987	11,715,517
2025-04-02	17.880	18.090	17.820	18.070	17.025	15,999,773
2025-04-01	17.850	17.920	17.720	17.860	16.827	14,659,387
2025-03-31	17.870	18.030	17.700	17.770	16.743	21,649,078
2025-03-28	18.250	18.250	17.770	17.860	16.827	29,800,221
2025-03-27	18.060	18.240	17.980	18.170	17.119	12,949,441
2025-03-26	18.060	18.140	18.020	18.050	17.006	10,196,600
2025-03-25	18.050	18.160	17.920	18.110	17.063	10,922,309
2025-03-24	17.950	18.080	17.900	18.020	16.978	15,222,210
2025-03-21	18.200	18.280	17.890	17.920	16.884	17,584,322
2025-03-20	18.320	18.350	18.160	18.200	17.148	12,943,926
2025-03-19	18.270	18.360	18.200	18.300	17.242	12,706,096
2025-03-18	18.350	18.400	18.230	18.270	17.214	14,588,240
2025-03-17	18.480	18.490	18.230	18.270	17.214	18,811,680
2025-03-14	17.890	18.530	17.860	18.370	17.308	45,648,547
2025-03-13	17.930	18.120	17.800	17.850	16.818	16,472,039
2025-03-12	17.970	18.190	17.880	18.010	16.969	20,053,180
2025-03-11	17.820	17.970	17.790	17.970	16.931	17,497,576
2025-03-10	18.060	18.170	17.870	17.980	16.940	19,205,389
2025-03-07	18.440	18.450	18.110	18.120	17.072	23,608,477
2025-03-06	18.350	18.570	18.200	18.530	17.459	31,465,535
2025-03-05	18.170	18.280	18.020	18.160	17.110	16,580,303
2025-03-04	18.160	18.280	18.070	18.160	17.110	15,000,026
2025-03-03	18.250	18.450	18.060	18.220	17.166	24,226,916
2025-02-28	18.650	18.840	18.070	18.100	17.053	31,176,244
2025-02-27	18.610	18.920	18.360	18.680	17.600	36,456,801
2025-02-26	18.240	18.640	18.150	18.630	17.553	26,079,283
2025-02-25	18.440	18.530	18.220	18.250	17.195	18,696,732
2025-02-24	18.500	18.930	18.490	18.580	17.506	23,867,990
2025-02-21	18.250	18.650	18.100	18.560	17.487	27,279,385
2025-02-20	18.260	18.380	18.140	18.250	17.195	12,528,158
2025-02-19	18.220	18.480	18.180	18.320	17.261	16,114,178
2025-02-18	18.600	18.610	18.150	18.220	17.166	18,115,010
2025-02-17	18.700	18.840	18.540	18.620	17.543	18,995,547
2025-02-14	18.540	18.660	18.420	18.630	17.553	14,436,359
2025-02-13	18.650	18.770	18.530	18.560	17.487	20,140,512
2025-02-12	18.430	18.680	18.370	18.680	17.600	17,533,908
2025-02-11	18.570	18.590	18.310	18.460	17.393	15,303,562
2025-02-10	18.580	18.750	18.510	18.580	17.506	17,555,012
2025-02-07	18.170	18.800	18.070	18.580	17.506	29,859,549
2025-02-06	17.860	18.200	17.820	18.170	17.119	17,767,752
2025-02-05	18.200	18.250	17.910	17.940	16.903	15,923,109
2025-01-27	18.500	18.550	18.090	18.090	17.044	14,599,348
2025-01-24	18.090	18.560	18.020	18.390	17.327	18,467,721
2025-01-23	18.390	18.620	18.180	18.200	17.148	24,131,504
2025-01-22	18.100	18.190	17.920	18.060	17.016	13,289,485
2025-01-21	18.300	18.380	18.040	18.170	17.119	14,198,442
2025-01-20	18.180	18.410	18.080	18.140	17.091	22,026,455
2025-01-17	17.700	18.000	17.690	17.890	16.856	14,143,715

← NewerPage 7 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.