China Merchants Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.880 | 16.160 | 15.600 | 16.150 | 16.150 | 46,490,095 |
| 2026-10-22 | 16.190 | 16.200 | 15.870 | 15.900 | 15.900 | 41,467,121 |
| 2026-10-21 | 16.300 | 16.360 | 16.080 | 16.160 | 16.160 | 32,544,973 |
| 2026-10-20 | 16.640 | 16.670 | 16.170 | 16.270 | 16.270 | 42,502,043 |
| 2026-10-19 | 16.460 | 16.770 | 16.350 | 16.650 | 16.650 | 30,811,868 |
| 2026-10-16 | 16.720 | 16.820 | 16.430 | 16.590 | 16.590 | 42,212,965 |
| 2026-10-15 | 16.550 | 16.870 | 16.420 | 16.700 | 16.700 | 50,575,016 |
| 2026-10-14 | 17.030 | 17.110 | 16.780 | 16.830 | 16.830 | 34,257,078 |
| 2026-10-13 | 16.910 | 17.220 | 16.820 | 17.060 | 17.060 | 42,014,859 |
| 2026-10-12 | 17.010 | 17.140 | 16.940 | 17.030 | 17.030 | 29,552,119 |
| 2026-10-09 | 16.850 | 17.160 | 16.630 | 17.040 | 17.040 | 44,147,848 |
| 2026-10-08 | 17.060 | 17.240 | 16.770 | 16.860 | 16.860 | 34,796,391 |
| 2026-09-30 | 17.010 | 17.090 | 16.930 | 17.070 | 17.070 | 19,429,977 |
| 2026-09-29 | 16.930 | 17.010 | 16.880 | 16.940 | 16.940 | 22,984,713 |
| 2026-09-28 | 17.400 | 17.440 | 16.910 | 16.920 | 16.920 | 39,967,926 |
| 2026-09-24 | 17.810 | 17.820 | 17.350 | 17.440 | 17.440 | 31,053,736 |
| 2026-09-23 | 18.000 | 18.120 | 17.810 | 17.830 | 17.830 | 24,438,674 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1670 CNY |
| 2026-07-16 | 0.4490 CNY |
| 2025-09-18 | 0.1190 CNY |
| 2025-07-16 | 0.3770 CNY |
| 2024-09-20 | 0.1010 CNY |
| 2024-07-16 | 0.2520 CNY |
| 2023-07-25 | 0.1850 CNY |
| 2022-08-08 | 0.5400 CNY |
| 2021-07-30 | 0.4370 CNY |
| 2020-12-11 | 0.3350 CNY |
| 2019-08-27 | 0.2640 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.