China Merchants Bank Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.140	2.160	2.140	2.140	2.130	97,518
2026-01-29	2.120	2.140	2.120	2.120	2.110	64,071
2026-01-28	2.120	2.120	2.100	2.120	2.110	16,133
2026-01-27	2.120	2.200	2.080	2.200	2.190	19,771
2026-01-26	2.060	2.120	2.040	2.120	2.110	30,188
2026-01-23	2.100	2.100	2.060	2.060	2.051	60,366
2026-01-22	2.100	2.120	2.060	2.120	2.110	20,141
2026-01-21	2.100	2.120	2.080	2.120	2.110	21,792
2026-01-20	2.100	2.120	2.060	2.120	2.110	189,722
2026-01-19	2.120	2.140	2.080	2.100	2.091	61,373
2026-01-16	2.160	2.160	2.120	2.160	2.150	168,380
2026-01-15	2.180	2.200	2.160	2.200	2.190	39,004
2026-01-14	2.180	2.240	2.180	2.240	2.230	47,244
2026-01-13	2.260	2.280	2.240	2.280	2.229	23,517
2026-01-12	2.260	2.300	2.260	2.300	2.248	136,041
2026-01-09	2.280	2.300	2.240	2.300	2.248	69,200
2026-01-08	2.300	2.300	2.260	2.300	2.248	39,427
2026-01-07	2.320	2.340	2.300	2.320	2.268	4,353
2026-01-06	2.320	2.360	2.320	2.360	2.307	7,930
2026-01-05	2.380	2.400	2.340	2.380	2.327	75,710
2025-12-30	2.380	2.400	2.380	2.380	2.327	19,464
2025-12-29	2.300	2.340	2.300	2.340	2.288	26,140
2025-12-26	2.320	2.320	2.300	2.320	2.268	993
2025-12-25	2.280	2.320	2.280	2.320	2.268	11,252
2025-12-24	2.280	2.300	2.280	2.280	2.229	1,125
2025-12-23	2.300	2.300	2.300	2.300	2.248	1,509
2025-12-22	2.280	2.300	2.280	2.300	2.248	816
2025-12-19	2.280	2.300	2.280	2.300	2.248	31,921
2025-12-18	2.240	2.280	2.240	2.280	2.229	2,638
2025-12-17	2.240	2.240	2.220	2.240	2.190	10,541
2025-12-16	2.280	2.300	2.240	2.280	2.229	32,341
2025-12-15	2.320	2.340	2.280	2.320	2.268	22,051
2025-12-12	2.320	2.340	2.320	2.340	2.288	34,099
2025-12-11	2.320	2.360	2.300	2.340	2.288	6,099
2025-12-09	2.400	2.400	2.340	2.400	2.346	8,914
2025-12-08	2.400	2.400	2.380	2.380	2.327	25,629
2025-12-04	2.400	2.520	2.400	2.520	2.464	3,901
2025-12-03	2.400	2.400	2.380	2.400	2.346	5,658
2025-12-02	2.440	2.440	2.400	2.420	2.366	4,994
2025-12-01	2.460	2.460	2.420	2.460	2.405	10,387
2025-11-28	2.440	2.500	2.420	2.500	2.444	6,461
2025-11-27	2.440	2.500	2.420	2.500	2.444	3,524
2025-11-26	2.420	2.460	2.420	2.460	2.405	2,327
2025-11-25	2.420	2.460	2.420	2.420	2.366	2,346
2025-11-24	2.400	2.440	2.400	2.420	2.366	2,518
2025-11-21	2.400	2.420	2.380	2.400	2.346	14,495
2025-11-20	2.420	2.480	2.420	2.460	2.405	23,055
2025-11-19	2.440	2.460	2.400	2.460	2.405	5,014
2025-11-18	2.400	2.440	2.400	2.440	2.385	5,748
2025-11-17	2.400	2.460	2.380	2.460	2.405	16,944
2025-11-14	2.440	2.460	2.420	2.460	2.405	21,297
2025-11-13	2.440	2.480	2.440	2.480	2.424	20,801

← NewerPage 4 of 4 · 232 trading days

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.