Merchant Express Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.780 | 6.800 | 6.740 | 6.790 | 5.538 | 2,367,821 |
| 2021-11-08 | 6.710 | 6.820 | 6.700 | 6.740 | 5.497 | 4,630,394 |
| 2021-11-05 | 6.750 | 6.780 | 6.660 | 6.690 | 5.457 | 5,063,794 |
| 2021-11-04 | 6.810 | 6.820 | 6.720 | 6.750 | 5.506 | 4,302,743 |
| 2021-11-03 | 6.780 | 6.850 | 6.760 | 6.800 | 5.546 | 2,994,167 |
| 2021-11-02 | 6.950 | 6.960 | 6.770 | 6.820 | 5.563 | 5,718,913 |
| 2021-11-01 | 6.980 | 6.980 | 6.820 | 6.870 | 5.603 | 5,678,317 |
| 2021-10-29 | 7.030 | 7.060 | 6.930 | 6.980 | 5.693 | 3,520,538 |
| 2021-10-28 | 6.940 | 7.100 | 6.930 | 7.040 | 5.742 | 4,248,632 |
| 2021-10-27 | 7.160 | 7.160 | 6.860 | 6.930 | 5.652 | 7,547,089 |
| 2021-10-26 | 7.180 | 7.210 | 7.080 | 7.190 | 5.864 | 2,829,117 |
| 2021-10-25 | 7.180 | 7.210 | 7.070 | 7.120 | 5.807 | 4,327,355 |
| 2021-10-22 | 7.300 | 7.320 | 7.200 | 7.200 | 5.873 | 2,930,445 |
| 2021-10-21 | 7.230 | 7.350 | 7.200 | 7.290 | 5.946 | 4,357,956 |
| 2021-10-20 | 7.300 | 7.360 | 7.140 | 7.220 | 5.889 | 4,892,705 |
| 2021-10-19 | 7.240 | 7.340 | 7.230 | 7.320 | 5.970 | 3,136,936 |
| 2021-10-18 | 7.210 | 7.280 | 7.160 | 7.240 | 5.905 | 4,006,470 |
| 2021-10-15 | 7.350 | 7.350 | 7.160 | 7.200 | 5.873 | 4,531,442 |
| 2021-10-14 | 7.480 | 7.480 | 7.290 | 7.320 | 5.970 | 6,541,861 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.3730 CNY |
| 2025-07-31 | 0.4170 CNY |
| 2024-07-30 | 0.5310 CNY |
| 2023-07-18 | 0.4140 CNY |
| 2022-07-05 | 0.3460 CNY |
| 2021-06-25 | 0.1770 CNY |
| 2020-08-24 | 0.2800 CNY |
| 2019-07-12 | 0.2540 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.