China Merchants Bank Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.300	2.340	2.300	2.320	2.320	183,516
2026-07-22	2.280	2.360	2.260	2.260	2.260	639,695
2026-07-21	2.320	2.320	2.280	2.300	2.300	167,935
2026-07-20	2.320	2.340	2.280	2.340	2.340	158,139
2026-07-17	2.260	2.260	2.200	2.200	2.200	81,940
2026-07-16	2.200	2.220	2.200	2.200	2.200	15,714
2026-07-15	2.180	2.200	2.180	2.200	2.200	16,960
2026-07-14	2.200	2.200	2.180	2.180	2.180	1,146
2026-07-13	2.180	2.200	2.180	2.200	2.200	11,813
2026-07-10	2.180	2.200	2.160	2.200	2.200	57,391
2026-07-09	2.160	2.160	2.120	2.160	2.160	140,807
2026-07-08	2.140	2.180	2.120	2.180	2.180	43,749
2026-07-07	2.140	2.140	2.120	2.140	2.140	1,730
2026-07-06	2.120	2.140	2.100	2.140	2.140	133,487
2026-07-03	2.080	2.100	2.080	2.100	2.100	103,191
2026-07-02	2.080	2.120	2.060	2.080	2.080	42,909
2026-07-01	2.100	2.120	2.100	2.120	2.110	4,759
2026-06-30	2.080	2.140	2.060	2.120	2.110	75,969
2026-06-29	2.120	2.160	2.120	2.120	2.110	130,612
2026-06-26	2.100	2.120	2.080	2.120	2.110	59,161
2026-06-25	2.180	2.180	2.120	2.180	2.170	299,271
2026-06-24	2.180	2.240	2.160	2.240	2.230	3,567
2026-06-23	2.200	2.260	2.180	2.260	2.250	40,020
2026-06-22	2.180	2.260	2.140	2.260	2.250	4,458
2026-06-19	2.260	2.260	2.260	2.260	2.250	0
2026-06-18	2.200	2.260	2.180	2.260	2.250	19,675
2026-06-17	2.240	2.300	2.180	2.260	2.250	384,508
2026-06-16	2.280	2.300	2.280	2.300	2.290	3,446
2026-06-15	2.300	2.320	2.300	2.320	2.310	40,615
2026-06-12	2.280	2.320	2.280	2.280	2.270	24,364
2026-06-11	2.260	2.260	2.260	2.260	2.250	6,796
2026-06-10	2.260	2.280	2.240	2.280	2.270	6,955
2026-06-09	2.200	2.260	2.200	2.260	2.250	204
2026-06-08	2.240	2.280	2.240	2.260	2.250	20,881
2026-06-05	2.220	2.240	2.220	2.220	2.210	5,354
2026-06-04	2.200	2.220	2.200	2.220	2.210	455,903
2026-06-03	2.240	2.240	2.240	2.240	2.230	0
2026-06-02	2.200	2.240	2.200	2.240	2.230	28,009
2026-06-01	2.180	2.180	2.180	2.180	2.170	0
2026-05-29	2.140	2.180	2.140	2.180	2.170	37,119
2026-05-28	2.140	2.160	2.140	2.160	2.150	60,182
2026-05-27	2.120	2.160	2.100	2.160	2.150	29,752
2026-05-26	2.160	2.180	2.120	2.180	2.170	122,344
2026-05-25	2.200	2.200	2.200	2.200	2.190	9
2026-05-22	2.160	2.160	2.120	2.140	2.130	130,658
2026-05-21	2.160	2.180	2.160	2.160	2.150	588
2026-05-20	2.160	2.180	2.140	2.180	2.170	146,440
2026-05-19	2.160	2.160	2.160	2.160	2.150	14,189
2026-05-18	2.160	2.160	2.160	2.160	2.150	6,703
2026-05-15	2.180	2.200	2.180	2.180	2.170	2,706
2026-05-14	2.180	2.180	2.180	2.180	2.170	12,236
2026-05-13	2.180	2.180	2.180	2.180	2.170	2,296
2026-05-12	2.180	2.200	2.180	2.180	2.170	9,936
2026-05-11	2.160	2.200	2.160	2.180	2.170	37
2026-05-08	2.180	2.200	2.160	2.200	2.190	24,519
2026-05-07	2.180	2.200	2.180	2.200	2.190	104,736
2026-05-06	2.180	2.200	2.140	2.200	2.190	16,648
2026-05-05	2.160	2.200	2.160	2.180	2.170	12,236
2026-05-04	2.200	2.200	2.200	2.200	2.190	0
2026-05-01	2.200	2.200	2.200	2.200	2.190	0

← NewerPage 2 of 4 · 231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0096 CNY
2026-01-14	0.0410 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.