China Merchants Shekou Industrial Zone Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.530 | 7.550 | 7.420 | 7.470 | 7.470 | 46,294,401 |
| 2026-10-21 | 7.500 | 7.720 | 7.410 | 7.570 | 7.570 | 50,870,990 |
| 2026-10-20 | 7.700 | 7.780 | 7.430 | 7.480 | 7.480 | 56,431,930 |
| 2026-10-19 | 7.650 | 7.840 | 7.600 | 7.680 | 7.680 | 56,662,776 |
| 2026-10-16 | 7.350 | 7.870 | 7.260 | 7.690 | 7.690 | 115,969,061 |
| 2026-10-15 | 7.410 | 7.540 | 7.230 | 7.320 | 7.320 | 66,440,906 |
| 2026-10-14 | 7.420 | 7.540 | 7.360 | 7.480 | 7.480 | 60,007,016 |
| 2026-10-13 | 7.510 | 7.640 | 7.400 | 7.430 | 7.430 | 68,265,977 |
| 2026-10-12 | 7.710 | 7.730 | 7.520 | 7.580 | 7.580 | 74,844,266 |
| 2026-10-09 | 7.820 | 7.930 | 7.620 | 7.720 | 7.720 | 93,401,211 |
| 2026-10-08 | 7.550 | 7.950 | 7.430 | 7.820 | 7.820 | 180,615,281 |
| 2026-09-30 | 7.250 | 7.830 | 6.890 | 7.580 | 7.580 | 290,984,438 |
| 2026-09-29 | 7.320 | 7.710 | 7.270 | 7.590 | 7.590 | 174,465,438 |
| 2026-09-28 | 7.170 | 7.220 | 7.040 | 7.190 | 7.190 | 100,223,797 |
| 2026-09-24 | 7.180 | 7.340 | 7.080 | 7.180 | 7.180 | 83,995,789 |
| 2026-09-23 | 7.220 | 7.540 | 7.210 | 7.250 | 7.250 | 158,287,703 |
| 2026-09-22 | 7.290 | 7.440 | 7.210 | 7.270 | 7.270 | 123,348,859 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0511 CNY |
| 2025-07-17 | 0.1941 CNY |
| 2024-07-23 | 0.3200 CNY |
| 2023-05-12 | 0.2300 CNY |
| 2022-08-23 | 0.5400 CNY |
| 2021-07-28 | 0.6400 CNY |
| 2020-07-23 | 0.8300 CNY |
| 2019-07-11 | 0.7898 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.