China Merchants Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	39.670	40.230	39.520	39.830	36.220	60,661,810
2025-01-22	40.140	40.160	39.320	39.450	35.875	58,891,222
2025-01-21	40.320	40.510	40.010	40.140	36.502	40,068,506
2025-01-20	40.980	41.070	40.110	40.120	36.484	54,257,482
2025-01-17	40.960	41.160	40.130	40.710	37.021	47,590,050
2025-01-16	40.650	41.150	40.530	40.990	37.275	59,259,386
2025-01-15	39.990	41.000	39.890	40.640	36.957	79,670,088
2025-01-14	39.090	39.970	38.900	39.850	36.239	70,801,188
2025-01-13	38.930	39.150	38.540	39.070	35.529	60,632,274
2025-01-10	39.340	39.450	38.810	38.980	35.447	48,142,480
2025-01-09	39.400	39.430	38.830	39.000	35.466	44,708,335
2025-01-08	38.830	39.550	38.820	39.280	35.720	75,148,102
2025-01-07	38.970	39.150	38.610	38.900	35.375	49,275,205
2025-01-06	38.900	39.100	38.130	39.050	35.511	61,715,863
2025-01-03	38.600	39.040	38.540	38.660	35.156	68,258,306
2025-01-02	39.350	39.500	38.340	38.510	35.020	64,200,070
2024-12-31	39.560	39.900	39.300	39.300	35.738	64,371,699
2024-12-30	39.340	39.800	39.250	39.620	36.029	67,884,533
2024-12-27	39.480	39.640	38.780	39.340	35.775	70,031,955
2024-12-26	39.400	39.540	39.010	39.480	35.902	53,925,194
2024-12-25	39.230	39.560	38.990	39.400	35.829	75,591,307
2024-12-24	38.350	39.290	38.320	39.220	35.666	99,342,846
2024-12-23	37.990	38.700	37.980	38.350	34.875	90,269,156
2024-12-20	38.050	38.280	37.860	37.910	34.474	54,215,038
2024-12-19	38.380	38.530	38.000	38.020	34.574	61,119,582
2024-12-18	38.020	38.660	37.860	38.520	35.029	80,585,536
2024-12-17	37.540	38.160	37.540	37.850	34.420	60,310,408
2024-12-16	37.350	37.780	37.320	37.740	34.320	64,031,589
2024-12-13	38.450	38.600	37.280	37.300	33.920	111,798,280
2024-12-12	38.290	38.830	38.210	38.800	35.284	58,688,876
2024-12-11	38.540	38.790	38.230	38.300	34.829	51,770,936
2024-12-10	38.800	38.990	38.400	38.600	35.102	103,895,319
2024-12-09	37.590	37.990	37.350	37.700	34.283	49,299,535
2024-12-06	37.010	37.820	37.010	37.700	34.283	87,723,587
2024-12-05	36.660	37.360	36.610	36.910	33.565	56,894,934
2024-12-04	37.090	37.090	36.530	36.810	33.474	62,051,124
2024-12-03	36.650	37.220	36.380	37.120	33.756	72,198,609
2024-12-02	36.450	36.680	36.200	36.510	33.201	42,465,209
2024-11-29	36.590	37.000	36.310	36.340	33.047	66,437,999
2024-11-28	36.600	36.850	36.180	36.470	33.165	45,193,910
2024-11-27	36.390	36.680	36.110	36.600	33.283	39,207,688
2024-11-26	36.030	36.580	35.840	36.390	33.092	45,942,121
2024-11-25	36.700	36.860	36.120	36.220	32.938	53,409,473
2024-11-22	37.430	37.550	36.360	36.450	33.147	69,049,090
2024-11-21	37.480	37.660	37.270	37.430	34.038	35,033,614
2024-11-20	37.800	37.850	37.400	37.480	34.083	45,129,126
2024-11-19	37.910	38.180	37.450	37.720	34.302	52,124,855
2024-11-18	38.050	38.660	37.800	37.900	34.465	76,344,807
2024-11-15	38.080	38.570	37.810	37.820	34.393	69,927,688
2024-11-14	37.660	38.480	37.530	38.060	34.611	67,644,030
2024-11-13	37.590	37.980	37.510	37.820	34.393	48,530,440
2024-11-12	38.190	38.840	37.510	37.590	34.183	89,328,928
2024-11-11	38.300	38.700	37.890	38.330	34.856	70,314,555
2024-11-08	39.680	39.850	38.750	38.800	35.284	74,536,846
2024-11-07	38.420	39.580	38.380	39.570	35.984	74,347,218
2024-11-06	39.000	39.080	38.150	38.560	35.066	64,833,629
2024-11-05	38.430	39.100	38.400	39.080	35.538	62,874,476
2024-11-04	38.100	38.750	37.410	38.750	35.238	64,661,209
2024-11-01	37.440	38.300	37.380	38.010	34.565	70,310,211
2024-10-31	37.800	37.990	36.910	37.360	33.974	85,039,251

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	1.0030 CNY
2026-01-16	1.0130 CNY
2025-07-11	2.0000 CNY
2024-07-11	1.9720 CNY
2023-07-13	1.7380 CNY
2022-07-15	1.5220 CNY
2021-07-13	1.2530 CNY
2020-07-10	1.2000 CNY
2019-07-12	0.9400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.