China Merchants Bank Co., Ltd. historical data

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

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
2026-09-18	2.420	2.480	2.380	2.480	2.480	7,934
2026-09-17	2.420	2.500	2.420	2.500	2.500	8,366
2026-09-16	2.380	2.500	2.380	2.500	2.500	144
2026-09-15	2.440	2.500	2.440	2.500	2.500	273
2026-09-14	2.480	2.480	2.440	2.480	2.480	30,196
2026-09-11	2.460	2.500	2.460	2.500	2.500	26
2026-09-10	2.420	2.500	2.420	2.500	2.500	50,101
2026-09-09	2.420	2.420	2.400	2.400	2.400	7,901
2026-09-08	2.420	2.420	2.400	2.400	2.400	359
2026-09-07	2.460	2.480	2.400	2.480	2.480	11,230
2026-09-04	2.480	2.500	2.460	2.500	2.500	550,215
2026-09-03	2.440	2.460	2.420	2.420	2.420	6,837
2026-09-02	2.400	2.420	2.400	2.420	2.420	41,699
2026-09-01	2.400	2.420	2.400	2.420	2.420	68,401
2026-08-31	2.360	2.380	2.360	2.380	2.380	19,721
2026-08-28	2.320	2.340	2.280	2.300	2.300	14,471
2026-08-27	2.300	2.340	2.280	2.340	2.340	10,909
2026-08-26	2.320	2.320	2.300	2.320	2.320	1,256
2026-08-25	2.300	2.300	2.300	2.300	2.300	176
2026-08-24	2.300	2.300	2.280	2.280	2.280	55,622
2026-08-21	2.300	2.320	2.280	2.320	2.320	28,898
2026-08-20	2.260	2.260	2.260	2.260	2.260	1,317
2026-08-19	2.280	2.280	2.280	2.280	2.280	3,819
2026-08-18	2.240	2.260	2.240	2.260	2.260	4,020
2026-08-17	2.240	2.300	2.240	2.300	2.300	34,070
2026-08-14	2.280	2.300	2.260	2.260	2.260	109,037
2026-08-13	2.280	2.280	2.260	2.280	2.280	12,526
2026-08-12	2.280	2.280	2.280	2.280	2.280	0
2026-08-11	2.280	2.300	2.260	2.280	2.280	6,823
2026-08-10	2.300	2.320	2.260	2.300	2.300	8,563
2026-08-07	2.300	2.300	2.280	2.300	2.300	4,839
2026-08-06	2.280	2.380	2.260	2.280	2.280	108,744
2026-08-05	2.320	2.320	2.280	2.320	2.320	68,189
2026-08-04	2.380	2.400	2.320	2.400	2.400	127,012
2026-08-03	2.420	2.480	2.380	2.480	2.480	45,285
2026-07-31	2.400	2.420	2.380	2.400	2.400	189,782
2026-07-30	2.400	2.520	2.380	2.500	2.500	13,572
2026-07-29	2.320	2.320	2.320	2.320	2.320	0
2026-07-28	2.320	2.320	2.320	2.320	2.320	0
2026-07-27	2.340	2.340	2.320	2.320	2.320	37
2026-07-24	2.320	2.320	2.320	2.320	2.320	4

Page 1 of 3 · 129 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.