China Merchants Bank Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.640 | 2.640 | 2.560 | 2.560 | 2.560 | 40,633 |
| 2026-10-15 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 9,252 |
| 2026-10-14 | 2.560 | 2.580 | 2.540 | 2.580 | 2.580 | 41,355 |
| 2026-10-12 | 2.500 | 2.560 | 2.500 | 2.560 | 2.560 | 58,675 |
| 2026-10-09 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 615 |
| 2026-10-08 | 2.480 | 2.500 | 2.440 | 2.460 | 2.460 | 4,150 |
| 2026-10-07 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 836 |
| 2026-10-06 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 4,381 |
| 2026-10-05 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 21,750 |
| 2026-10-02 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2026-10-01 | 2.440 | 2.440 | 2.360 | 2.440 | 2.440 | 266 |
| 2026-09-30 | 2.440 | 2.460 | 2.400 | 2.400 | 2.400 | 17,072 |
| 2026-09-29 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 300 |
| 2026-09-28 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 9,301 |
| 2026-09-25 | 2.360 | 2.400 | 2.360 | 2.400 | 2.400 | 645,986 |
| 2026-09-24 | 2.420 | 2.440 | 2.400 | 2.440 | 2.440 | 31 |
| 2026-09-23 | 2.420 | 2.440 | 2.400 | 2.440 | 2.440 | 543 |
| 2026-09-22 | 2.420 | 2.440 | 2.400 | 2.440 | 2.440 | 5,586 |
| 2026-09-21 | 2.460 | 2.460 | 2.420 | 2.460 | 2.460 | 9,743 |
Page 1 of 1 · 19 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.