China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	17.840	18.070	17.680	17.760	16.733	15,435,070
2025-01-15	17.840	17.950	17.710	17.800	16.771	15,967,090
2025-01-14	17.600	17.910	17.370	17.850	16.818	27,703,275
2025-01-13	17.180	17.410	17.150	17.350	16.347	15,505,039
2025-01-10	17.560	17.670	17.370	17.370	16.366	14,809,996
2025-01-09	17.590	17.710	17.470	17.530	16.516	15,049,862
2025-01-08	17.880	17.900	17.400	17.660	16.639	23,812,574
2025-01-07	17.760	17.940	17.670	17.870	16.837	15,175,805
2025-01-06	17.600	17.900	17.500	17.760	16.733	22,827,010
2025-01-03	18.250	18.380	17.750	17.880	16.846	26,413,350
2025-01-02	19.060	19.100	18.070	18.210	17.157	40,028,125
2024-12-31	19.830	19.940	19.160	19.160	18.052	28,427,092
2024-12-30	19.510	19.880	19.470	19.840	18.693	25,486,922
2024-12-27	19.470	19.810	19.410	19.560	18.429	26,893,172
2024-12-26	19.530	19.590	19.380	19.470	18.344	16,492,037
2024-12-25	19.630	19.720	19.450	19.580	18.448	17,352,217
2024-12-24	19.250	19.650	19.250	19.620	18.486	24,798,896
2024-12-23	19.300	19.540	19.240	19.240	18.128	22,206,141
2024-12-20	19.380	19.530	19.300	19.340	18.222	22,152,600
2024-12-19	19.190	19.430	19.150	19.370	18.250	16,766,348
2024-12-18	19.460	19.600	19.410	19.450	18.325	17,178,283
2024-12-17	19.280	19.580	19.250	19.400	18.278	24,068,029
2024-12-16	19.620	19.620	19.260	19.300	18.184	26,256,783
2024-12-13	19.950	19.950	19.590	19.630	18.495	41,298,977
2024-12-12	19.910	20.500	19.740	20.160	18.994	47,261,641
2024-12-11	19.950	20.180	19.840	19.910	18.759	38,519,809
2024-12-10	21.530	21.540	20.000	20.100	18.938	95,544,688
2024-12-09	19.730	19.780	19.410	19.580	18.448	22,248,381
2024-12-06	19.560	19.900	19.370	19.740	18.599	32,635,367
2024-12-05	19.380	19.740	19.290	19.540	18.410	27,554,283
2024-12-04	19.400	19.570	19.290	19.380	18.259	26,283,668
2024-12-03	19.360	19.540	19.150	19.400	18.278	30,432,824
2024-12-02	19.000	19.520	18.880	19.350	18.231	40,618,910
2024-11-29	18.830	19.970	18.810	19.160	18.052	61,622,957
2024-11-28	19.070	19.180	18.800	18.850	17.760	19,663,801
2024-11-27	18.800	19.080	18.660	19.040	17.939	25,513,619
2024-11-26	18.890	19.140	18.770	18.830	17.741	22,940,045
2024-11-25	19.110	19.200	18.600	18.850	17.760	36,938,281
2024-11-22	19.930	19.940	19.030	19.100	17.996	34,443,805
2024-11-21	19.870	20.050	19.770	19.900	18.749	28,291,012
2024-11-20	19.870	19.960	19.710	19.870	18.721	25,994,535
2024-11-19	19.650	19.920	19.500	19.870	18.721	28,987,164
2024-11-18	19.890	20.250	19.470	19.650	18.514	42,874,191
2024-11-15	20.550	20.660	19.790	19.800	18.655	48,991,879
2024-11-14	20.860	21.080	20.490	20.590	19.399	35,872,387
2024-11-13	20.790	21.040	20.630	20.850	19.644	37,350,789
2024-11-12	21.330	21.600	20.690	20.850	19.644	59,564,195
2024-11-11	20.960	21.480	20.680	21.330	20.097	69,674,023
2024-11-08	22.670	22.830	21.270	21.340	20.106	132,764,688
2024-11-07	20.120	22.400	20.000	22.180	20.898	147,724,297
2024-11-06	20.540	21.040	20.110	20.370	19.192	108,090,625
2024-11-05	19.570	20.350	19.340	20.300	19.126	100,281,062
2024-11-04	19.420	19.560	19.240	19.550	18.420	48,734,086
2024-11-01	19.260	19.350	18.960	19.090	17.986	48,427,801
2024-10-31	19.120	19.830	19.050	19.240	18.128	80,735,023
2024-10-30	19.350	19.440	18.980	19.180	18.071	41,195,719
2024-10-29	19.680	19.950	19.350	19.390	18.269	42,392,184
2024-10-28	19.740	19.780	19.530	19.670	18.533	32,808,254
2024-10-25	19.750	20.060	19.740	19.780	18.636	43,161,492
2024-10-24	19.890	20.050	19.660	19.810	18.665	41,558,652

← NewerPage 8 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.