Advertisement
Advertisement
U.S. markets open in 2 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

China Merchants Bank Co., Ltd. (600036.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
35.00+0.04 (+0.11%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202235.9036.5034.8535.0035.0083,139,723
Nov 30, 202234.3335.4434.2034.9634.9687,332,461
Nov 29, 202232.7934.9132.7534.8634.86175,318,695
Nov 28, 202232.1032.1131.4531.9631.9680,937,686
Nov 25, 202232.2133.2232.1833.0233.0283,012,155
Nov 24, 202232.6032.8732.0832.2232.2240,630,100
Nov 23, 202232.3332.9532.1532.2232.2257,764,427
Nov 22, 202232.0732.8831.8032.4532.4565,416,650
Nov 21, 202231.6031.9731.0531.8731.8747,910,404
Nov 18, 202232.2932.6831.8332.0732.0756,273,194
Nov 17, 202233.3033.3032.0032.3132.31103,715,191
Nov 16, 202233.2633.4832.8633.3833.3861,459,443
Nov 15, 202233.1533.8332.7533.2833.2891,330,506
Nov 14, 202232.5033.6932.3333.1433.14204,968,536
Nov 11, 202230.1031.8029.7131.2431.24168,871,688
Nov 10, 202229.0029.3028.7729.1929.1940,004,562
Nov 09, 202229.1529.5529.0029.1829.1846,305,956
Nov 08, 202229.2029.3828.9429.1529.1543,978,188
Nov 07, 202228.8029.4328.6229.1629.1654,538,019
Nov 04, 202228.0529.2527.9929.0829.0892,682,957
Nov 03, 202228.3528.3827.8828.0528.0550,172,213
Nov 02, 202228.1628.7027.8528.4228.4272,836,102
Nov 01, 202227.1028.2527.0128.1928.19105,901,901
Oct 31, 202226.9027.1326.3026.8226.8295,303,253
Oct 28, 202227.6028.0026.9927.1827.1894,946,422
Oct 27, 202228.2028.4427.9027.9427.9476,286,564
Oct 26, 202227.9828.3227.7627.9327.9375,402,189
Oct 25, 202228.0228.4727.8128.1928.1986,028,249
Oct 24, 202229.3929.4928.0028.0228.02145,145,835
Oct 21, 202230.1530.2729.5029.5829.5872,871,094
Oct 20, 202230.0030.4529.8830.0730.0755,115,404
Oct 19, 202230.7231.0730.2130.2630.2652,827,518
Oct 18, 202231.3031.3830.7030.8030.8056,281,382
Oct 17, 202230.7031.1830.5431.0231.0264,630,961
Oct 14, 202230.3031.2230.1031.0831.08126,919,692
Oct 13, 202230.4730.5629.7029.8929.89135,038,091
Oct 12, 202231.2531.3030.0530.9530.95117,369,975
Oct 11, 202231.7932.0731.3131.4031.4061,866,447
Oct 10, 202232.9933.0931.2531.8031.80127,799,132
Sep 30, 202233.2633.9533.1233.6533.6553,971,707
Sep 29, 202233.9934.3233.0033.1533.1561,785,902
Sep 28, 202233.7934.0033.4233.6733.6748,729,860
Sep 27, 202233.8934.0533.4433.9033.9047,541,362
Sep 26, 202234.0234.5233.8433.9533.9552,549,140
Sep 23, 202234.0034.6634.0034.3634.3636,643,717
Sep 22, 202234.0034.2533.9134.1734.1738,514,551
Sep 21, 202234.4534.8833.8634.4134.4153,038,925
Sep 20, 202235.1035.1934.3534.5434.5450,434,551
Sep 19, 202234.8935.3234.7535.0935.0944,998,129
Sep 16, 202235.6936.0034.9234.9534.9586,516,134
Sep 15, 202235.1536.0635.1536.0136.01134,095,049
Sep 14, 202234.9035.3034.7134.8634.8656,078,636
Sep 13, 202234.4535.6534.2935.3535.35143,861,057
Sep 09, 202233.4534.7633.3834.5034.50135,166,615
Sep 08, 202233.3733.5333.2533.3033.3041,667,222
Sep 07, 202233.3533.4833.0633.3833.3862,522,016
Sep 06, 202234.3234.7533.5033.6233.6287,756,101
Sep 05, 202234.2534.3933.5634.2334.2346,737,206
Sep 02, 202234.6034.9034.1234.3234.3247,663,498
Sep 01, 202234.8635.0434.4934.5034.5060,742,108
Aug 31, 202233.5435.2433.4735.0535.05166,545,105
Aug 30, 202233.1133.8733.0833.7933.7959,087,736
Aug 29, 202233.3133.8233.1133.2833.2838,901,392
Aug 26, 202233.7034.0433.3333.7033.7054,968,310
Aug 25, 202232.9033.7732.5933.6933.6965,073,875
Aug 24, 202233.1433.4432.8032.8432.8458,965,852
Aug 23, 202233.5933.6033.0233.1033.1053,965,720
Aug 22, 202233.5434.1233.5033.6233.6252,563,482
Aug 19, 202233.4834.1533.4633.8533.8542,844,967
Aug 18, 202234.1334.1733.4433.7233.7250,734,443
Aug 17, 202234.0034.3333.5434.2434.2445,395,476
Aug 16, 202233.8634.3733.7533.9133.9147,915,454
Aug 15, 202234.1034.3333.5333.7333.7345,918,083
Aug 12, 202234.1634.4434.0334.3734.3740,200,050
Aug 11, 202233.4634.4033.1834.3634.3682,668,809
Aug 10, 202233.5633.7033.0333.1533.1552,960,480
Aug 09, 202233.9533.9533.4033.6033.6049,867,119
Aug 08, 202234.1934.4933.6233.9133.9157,211,197
Aug 05, 202233.8134.3433.6234.3034.3048,871,948
Aug 04, 202233.3333.7033.2333.6633.6659,307,271
Aug 03, 202233.9034.4932.9533.0633.06100,320,625
Aug 02, 202234.2034.2133.3333.9133.9181,160,751
Aug 01, 202234.9935.0134.4534.5234.5270,588,273
Jul 29, 202235.8336.1835.0135.0735.0764,970,631
Jul 28, 202236.1036.3535.7535.7835.7857,066,760
Jul 27, 202236.2336.3535.9136.0536.0544,247,135
Jul 26, 202235.8536.3535.7936.3336.3345,628,522
Jul 25, 202235.3835.9835.2235.8535.8540,464,861
Jul 22, 202235.5536.0535.2535.5935.5951,033,274
Jul 21, 202235.5435.8335.3735.4635.4646,624,082
Jul 20, 202235.9436.1235.7135.8535.8546,968,871
Jul 19, 202235.5035.8535.2035.7135.7153,781,384
Jul 18, 202235.1535.8435.0135.6335.6390,308,021
Jul 15, 202235.1035.9634.8634.8734.87138,245,173
Jul 15, 20221.522 Dividend
Jul 14, 202237.1737.1935.5036.4834.96232,523,374
Jul 13, 202239.0739.2537.6937.9036.32141,083,081
Jul 12, 202239.3639.8039.0339.3037.6658,062,988
Jul 11, 202239.5839.6939.2039.4437.7940,375,487
Jul 08, 202240.2040.2239.6339.8138.1548,036,145
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement