China Merchants Bank Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.200	2.200	2.200	2.200	2.190	0
2026-04-30	2.220	2.220	2.180	2.200	2.190	14,886
2026-04-29	2.220	2.240	2.200	2.200	2.190	51,254
2026-04-28	2.300	2.300	2.280	2.280	2.270	5,212
2026-04-27	2.320	2.320	2.320	2.320	2.310	106,451
2026-04-24	2.320	2.320	2.300	2.320	2.310	11,637
2026-04-23	2.360	2.360	2.340	2.340	2.329	700
2026-04-22	2.320	2.340	2.320	2.320	2.310	1,704
2026-04-21	2.340	2.340	2.340	2.340	2.329	2
2026-04-20	2.340	2.340	2.320	2.320	2.310	5,219
2026-04-17	2.320	2.340	2.300	2.320	2.310	41,267
2026-04-16	2.320	2.340	2.320	2.340	2.329	1,173
2026-04-10	2.280	2.280	2.280	2.280	2.270	5,741
2026-04-09	2.260	2.300	2.260	2.300	2.290	111
2026-04-08	2.300	2.300	2.240	2.240	2.230	3,215
2026-04-07	2.320	2.340	2.280	2.340	2.329	2,666
2026-04-03	2.320	2.320	2.320	2.320	2.310	6
2026-04-02	2.280	2.320	2.280	2.300	2.290	45,545
2026-04-01	2.300	2.300	2.280	2.280	2.270	1,293
2026-03-31	2.300	2.320	2.300	2.300	2.290	502
2026-03-30	2.280	2.300	2.280	2.300	2.290	1,304
2026-03-27	2.280	2.300	2.280	2.300	2.290	1,706
2026-03-26	2.280	2.300	2.280	2.300	2.290	10,320
2026-03-25	2.260	2.320	2.260	2.320	2.310	5,312
2026-03-24	2.280	2.280	2.280	2.280	2.270	4
2026-03-23	2.240	2.240	2.160	2.160	2.150	9,922
2026-03-20	2.280	2.320	2.240	2.320	2.310	579
2026-03-19	2.280	2.300	2.280	2.300	2.290	207
2026-03-18	2.280	2.320	2.240	2.320	2.310	903,301
2026-03-17	2.320	2.320	2.300	2.320	2.310	7,473
2026-03-16	2.300	2.320	2.300	2.320	2.310	39,385
2026-03-13	2.280	2.280	2.260	2.260	2.250	13,666
2026-03-12	2.240	2.240	2.240	2.240	2.230	11,082
2026-03-11	2.240	2.300	2.220	2.300	2.290	13,381
2026-03-10	2.240	2.260	2.240	2.240	2.230	22,904
2026-03-09	2.200	2.240	2.180	2.240	2.230	8,638
2026-03-06	2.220	2.220	2.180	2.220	2.210	14,973
2026-03-05	2.180	2.200	2.160	2.160	2.150	442
2026-03-04	2.120	2.140	2.100	2.140	2.130	1,890
2026-03-02	2.160	2.160	2.100	2.100	2.091	4,833
2026-02-27	2.160	2.160	2.160	2.160	2.150	109
2026-02-26	2.160	2.180	2.160	2.160	2.150	11,219
2026-02-25	2.200	2.200	2.140	2.160	2.150	15,300
2026-02-24	2.200	2.200	2.200	2.200	2.190	20,009
2026-02-23	2.240	2.240	2.220	2.220	2.210	203
2026-02-20	2.200	2.200	2.180	2.200	2.190	453,399
2026-02-19	2.240	2.240	2.200	2.200	2.190	1,712
2026-02-18	2.240	2.240	2.220	2.240	2.230	248
2026-02-17	2.240	2.240	2.240	2.240	2.230	1,343
2026-02-16	2.180	2.220	2.180	2.220	2.210	1,064
2026-02-13	2.160	2.200	2.160	2.200	2.190	12,539
2026-02-12	2.180	2.220	2.160	2.220	2.210	14,921
2026-02-11	2.200	2.240	2.180	2.240	2.230	2,016
2026-02-10	2.180	2.200	2.180	2.180	2.170	1,259
2026-02-09	2.200	2.200	2.180	2.200	2.190	16,166
2026-02-06	2.180	2.220	2.180	2.200	2.190	21,384
2026-02-05	2.180	2.220	2.180	2.220	2.210	108,417
2026-02-04	2.140	2.180	2.120	2.160	2.150	59,726
2026-02-03	2.160	2.160	2.120	2.160	2.150	23,318
2026-02-02	2.160	2.180	2.160	2.160	2.150	28,971

← NewerPage 3 of 4 · 232 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.