China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.890	20.050	19.660	19.810	18.665	41,558,652
2024-10-23	20.220	20.420	19.920	20.010	18.853	61,021,086
2024-10-22	20.120	20.500	20.050	20.200	19.032	56,573,145
2024-10-21	19.700	20.500	19.680	20.140	18.975	93,368,844
2024-10-18	18.950	20.920	18.920	20.260	19.089	136,825,156
2024-10-17	19.260	19.600	18.980	19.020	17.920	55,375,855
2024-10-16	19.000	19.700	18.950	19.260	18.146	59,628,977
2024-10-15	20.080	20.480	19.460	19.480	18.354	84,856,414
2024-10-14	20.000	20.440	19.060	20.280	19.107	122,158,898
2024-10-11	20.000	20.770	19.800	20.010	18.853	122,145,656
2024-10-10	22.890	22.910	20.560	21.360	20.125	214,831,359
2024-10-09	22.450	23.520	21.510	22.840	21.519	324,223,812
2024-10-08	21.380	21.380	21.380	21.380	20.144	32,146,426
2024-09-30	19.310	19.440	18.410	19.440	18.316	144,114,125
2024-09-27	16.960	17.670	16.530	17.670	16.648	73,676,539
2024-09-26	15.870	16.610	15.810	16.600	15.640	68,019,234
2024-09-25	16.200	16.400	15.840	15.980	15.056	61,062,988
2024-09-24	15.240	15.820	15.020	15.800	14.886	62,844,559
2024-09-23	15.040	15.140	14.890	15.070	14.199	9,572,115
2024-09-20	15.060	15.240	14.890	15.050	14.180	18,039,658
2024-09-19	15.080	15.260	14.940	15.160	14.188	17,443,662
2024-09-18	14.880	15.090	14.790	15.030	14.067	10,221,250
2024-09-13	14.890	15.100	14.840	14.980	14.020	8,866,913
2024-09-12	14.900	14.960	14.780	14.890	13.936	7,352,522
2024-09-11	15.050	15.090	14.830	14.910	13.954	10,709,566
2024-09-10	15.000	15.120	14.820	15.050	14.085	12,033,413
2024-09-09	15.000	15.250	14.940	15.050	14.085	17,234,072
2024-09-06	15.260	15.330	14.950	15.080	14.113	31,597,721
2024-09-05	14.910	15.050	14.820	15.010	14.048	13,452,546
2024-09-04	14.830	15.010	14.770	14.910	13.954	11,863,686
2024-09-03	14.560	15.080	14.540	14.860	13.908	23,956,797
2024-09-02	14.540	14.670	14.290	14.550	13.617	18,448,920
2024-08-30	14.480	14.800	14.450	14.630	13.692	23,841,713
2024-08-29	14.800	14.890	14.480	14.480	13.552	14,301,260
2024-08-28	14.790	14.850	14.720	14.750	13.805	9,829,446
2024-08-27	14.940	14.950	14.700	14.770	13.823	9,044,277
2024-08-26	14.980	15.020	14.830	14.930	13.973	10,862,920
2024-08-23	14.810	15.100	14.790	14.990	14.029	12,852,185
2024-08-22	14.980	15.030	14.760	14.870	13.917	10,490,440
2024-08-21	14.950	15.080	14.850	14.940	13.982	9,060,190
2024-08-20	15.060	15.090	14.910	14.950	13.992	12,396,368
2024-08-19	15.010	15.110	14.910	15.050	14.085	13,520,238
2024-08-16	14.830	15.040	14.800	15.010	14.048	20,173,740
2024-08-15	14.580	14.950	14.550	14.830	13.879	18,417,229
2024-08-14	14.690	14.780	14.570	14.590	13.655	7,974,760
2024-08-13	14.730	14.770	14.580	14.740	13.795	8,958,542
2024-08-12	14.590	14.720	14.520	14.660	13.720	9,049,629
2024-08-09	14.770	14.840	14.590	14.660	13.720	10,205,894
2024-08-08	14.750	14.910	14.700	14.760	13.814	11,834,356
2024-08-07	14.730	14.840	14.630	14.750	13.805	9,574,899
2024-08-06	14.780	14.840	14.550	14.680	13.739	15,816,336
2024-08-05	14.750	14.920	14.650	14.740	13.795	17,361,045
2024-08-02	14.880	14.950	14.710	14.750	13.805	16,917,920
2024-08-01	14.810	15.010	14.670	14.910	13.954	30,742,133
2024-07-31	14.620	15.270	14.590	14.880	13.926	51,364,246
2024-07-30	14.550	14.660	14.460	14.610	13.674	11,580,079
2024-07-29	14.530	14.780	14.510	14.570	13.636	12,289,592
2024-07-26	14.400	14.650	14.380	14.640	13.702	16,163,560
2024-07-25	14.440	14.540	14.360	14.400	13.477	14,073,145
2024-07-24	14.520	14.590	14.390	14.450	13.524	13,679,460

← NewerPage 9 of 21 · 1,213 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.