Shanghai - Delayed Quote
CNY
China Merchants Bank Co., Ltd. (600036.SS)
43.55
+0.61
(+1.42%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.29
43.55
42.80
43.55
43.55
102,715,813
Oct 29, 2026
42.50
43.03
42.09
42.94
42.94
108,749,446
Oct 28, 2026
42.51
42.68
41.85
42.13
42.13
107,789,897
Oct 27, 2026
42.30
43.06
42.04
42.99
42.99
86,728,303
Oct 26, 2026
41.49
42.50
41.43
42.50
42.50
95,138,292
Oct 23, 2026
41.70
42.38
41.42
41.77
41.77
123,217,367
Oct 22, 2026
41.87
42.30
41.45
41.82
41.82
98,924,396
Oct 21, 2026
42.60
42.60
42.00
42.28
42.28
74,818,026
Oct 20, 2026
42.95
43.13
42.18
42.52
42.52
76,094,847
Oct 19, 2026
42.30
43.16
42.15
43.05
43.05
73,204,973
Oct 16, 2026
42.60
42.74
41.92
42.45
42.45
84,091,335
Oct 15, 2026
42.74
42.85
42.12
42.66
42.66
95,041,830
Oct 14, 2026
42.61
42.94
42.47
42.67
42.67
59,070,198
Oct 13, 2026
42.66
42.95
42.50
42.80
42.80
79,421,268
Oct 12, 2026
41.56
42.76
41.52
42.76
42.76
102,856,386
Oct 9, 2026
41.72
42.09
41.42
41.42
41.42
86,192,401
Oct 8, 2026
41.26
41.83
41.00
41.71
41.71
64,242,388
Sep 30, 2026
40.59
41.38
40.52
41.26
41.26
69,987,064
Sep 29, 2026
40.49
40.78
40.22
40.51
40.51
44,934,573
Sep 28, 2026
40.67
41.08
40.38
40.64
40.64
54,391,836
Sep 24, 2026
40.60
41.14
40.58
40.69
40.69
50,352,355
Sep 23, 2026
40.83
41.17
40.54
40.60
40.60
41,834,474
Sep 22, 2026
40.97
41.02
40.62
40.82
40.82
43,342,069
Sep 21, 2026
40.65
41.12
40.36
41.04
41.04
54,037,424
Sep 18, 2026
40.53
40.92
40.43
40.59
40.59
48,520,408
Sep 17, 2026
40.90
40.95
40.45
40.60
40.60
55,479,839
Sep 16, 2026
41.15
41.41
40.52
40.92
40.92
53,801,915
Sep 15, 2026
41.78
41.78
41.01
41.10
41.10
56,779,351
Sep 14, 2026
41.34
41.83
41.16
41.83
41.83
74,606,686
Sep 11, 2026
41.75
41.75
41.05
41.35
41.35
73,798,295
Sep 10, 2026
41.00
41.67
40.80
41.57
41.57
66,000,292
Sep 9, 2026
40.85
41.22
40.75
41.00
41.00
43,207,363
Sep 8, 2026
41.01
41.38
40.81
40.90
40.90
49,310,171
Sep 7, 2026
41.65
41.76
41.03
41.07
41.07
73,868,255
Sep 4, 2026
41.05
41.78
40.95
41.69
41.69
84,522,855
Sep 3, 2026
40.76
41.36
40.52
41.07
41.07
76,871,593
Sep 2, 2026
40.90
41.00
40.63
40.87
40.87
64,861,142
Sep 1, 2026
40.04
40.88
39.90
40.86
40.86
114,766,127
Aug 31, 2026
39.51
40.28
39.50
40.12
40.12
113,625,091
Aug 28, 2026
39.46
39.55
39.23
39.35
39.35
48,103,294
Aug 27, 2026
39.63
39.94
39.32
39.58
39.58
61,459,228
Aug 26, 2026
39.41
39.98
39.38
39.80
39.80
64,645,543
Aug 25, 2026
39.70
39.92
39.42
39.50
39.50
63,418,322
Aug 24, 2026
38.87
39.70
38.77
39.58
39.58
104,578,329
Aug 21, 2026
38.80
39.10
38.76
38.90
38.90
51,421,949
Aug 20, 2026
38.80
39.07
38.47
38.86
38.86
74,785,718
Aug 19, 2026
38.55
39.15
38.40
39.15
39.15
124,893,872
Aug 18, 2026
38.15
38.36
38.03
38.29
38.29
60,136,128
Aug 17, 2026
38.35
38.46
38.06
38.20
38.20
65,674,416
Aug 14, 2026
38.65
38.75
38.46
38.46
38.46
48,680,178
Aug 13, 2026
38.59
38.81
38.50
38.77
38.77
50,198,478
Aug 12, 2026
38.95
38.97
38.56
38.70
38.70
55,748,865
Aug 11, 2026
39.00
39.20
38.77
38.95
38.95
50,076,953
Aug 10, 2026
38.79
39.27
38.70
38.91
38.91
65,175,786
Aug 7, 2026
38.90
39.10
38.48
38.80
38.80
77,964,748
Aug 6, 2026
39.00
39.15
38.47
38.97
38.97
85,375,464
Aug 5, 2026
39.18
39.48
38.72
38.94
38.94
96,045,405
Aug 4, 2026
40.16
40.16
39.21
39.28
39.28
110,499,947
Aug 3, 2026
39.88
40.42
39.80
40.36
40.36
121,749,307
Jul 31, 2026
39.85
40.17
39.04
39.62
39.62
149,155,003
Jul 30, 2026
39.66
40.55
39.55
40.55
40.55
137,457,952
Jul 29, 2026
39.98
40.07
39.49
39.66
39.66
114,871,245
Jul 28, 2026
39.17
39.59
38.95
39.59
39.59
105,018,681
Jul 27, 2026
39.12
39.24
38.69
39.00
39.00
71,584,573
Jul 24, 2026
39.18
39.25
38.90
39.20
39.20
98,296,005
Jul 23, 2026
38.68
38.99
38.45
38.91
38.91
79,493,797
Jul 22, 2026
37.85
38.71
37.63
38.71
38.71
108,454,598
Jul 21, 2026
39.18
39.40
37.90
37.99
37.99
156,012,742
Jul 20, 2026
37.95
38.91
37.89
38.91
38.91
143,361,015
Jul 17, 2026
37.76
38.20
37.68
38.02
38.02
115,858,449
Jul 16, 2026
37.70
38.12
37.50
37.67
37.67
76,689,870
Jul 15, 2026
37.00
37.96
36.75
37.76
37.76
115,462,595
Jul 14, 2026
37.10
37.24
36.82
37.18
37.18
80,415,432
Jul 13, 2026
36.81
37.40
36.71
37.25
37.25
93,308,476
Jul 10, 2026
1.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
36.61
36.92
36.33
36.88
36.88
79,377,153
Jul 9, 2026
37.70
37.81
37.37
37.55
36.55
76,564,557
Jul 8, 2026
37.36
37.97
37.15
37.94
36.93
76,713,452
Jul 7, 2026
37.72
37.86
37.30
37.55
36.55
65,258,740
Jul 6, 2026
36.70
37.76
36.52
37.73
36.72
97,154,407
Jul 3, 2026
36.67
37.06
36.35
36.83
35.85
85,312,390
Jul 2, 2026
36.28
36.80
36.13
36.60
35.62
94,461,448
Jul 1, 2026
35.52
36.12
35.28
35.91
34.95
89,122,129
Jun 30, 2026
36.37
36.39
35.35
35.50
34.55
109,903,751
Jun 29, 2026
35.90
36.72
35.40
36.42
35.45
108,073,461
Jun 26, 2026
36.38
36.47
35.88
36.00
35.04
105,541,023
Jun 25, 2026
36.73
36.99
36.20
36.23
35.26
118,116,225
Jun 24, 2026
37.49
37.58
36.75
36.76
35.78
123,616,556
Jun 23, 2026
37.65
38.19
37.35
37.40
36.40
100,800,729
Jun 22, 2026
37.01
37.90
36.95
37.65
36.64
110,076,764
Jun 18, 2026
38.15
38.20
37.26
37.26
36.26
100,346,053
Jun 17, 2026
38.68
38.85
38.14
38.23
37.21
66,045,163
Jun 16, 2026
38.81
38.89
38.41
38.57
37.54
78,966,910
Jun 15, 2026
39.21
39.37
38.73
38.95
37.91
97,740,434
Jun 12, 2026
38.59
39.35
38.34
39.34
38.29
111,983,390
Jun 11, 2026
38.93
39.09
38.57
38.73
37.70
59,445,402
Jun 10, 2026
38.45
39.08
38.38
38.90
37.86
93,586,076
Jun 9, 2026
38.50
38.64
38.40
38.49
37.46
66,450,037
Jun 8, 2026
38.40
38.76
38.36
38.50
37.47
76,947,767
Jun 5, 2026
38.18
38.70
38.11
38.58
37.55
77,870,900
Jun 4, 2026
38.40
38.65
37.99
38.10
37.08
73,884,128
Jun 3, 2026
38.81
38.81
38.25
38.50
37.47
88,127,454
Jun 2, 2026
38.16
38.88
38.05
38.80
37.76
125,696,953
Jun 1, 2026
38.00
38.20
37.80
38.20
37.18
96,137,886
May 29, 2026
37.10
38.04
36.93
38.01
36.99
153,138,355
May 28, 2026
37.05
37.43
36.97
37.12
36.13
99,579,106
May 27, 2026
37.01
37.19
36.78
37.00
36.01
84,514,627
May 26, 2026
36.94
37.29
36.90
37.00
36.01
70,620,290
May 25, 2026
37.01
37.26
36.90
36.94
35.95
71,066,833
May 22, 2026
37.10
37.33
36.97
37.02
36.03
79,761,712
May 21, 2026
37.18
37.34
37.11
37.15
36.16
72,519,969
May 20, 2026
37.37
37.44
37.17
37.17
36.18
69,318,422
May 19, 2026
37.48
37.74
37.34
37.37
36.37
71,991,007
May 18, 2026
37.65
37.66
37.35
37.47
36.47
70,768,410
May 15, 2026
37.81
37.97
37.61
37.65
36.64
82,173,796
May 14, 2026
37.81
38.02
37.73
37.81
36.80
86,786,790
May 13, 2026
37.96
38.09
37.85
37.88
36.87
71,830,416
May 12, 2026
37.98
38.14
37.86
37.90
36.89
96,729,929
May 11, 2026
37.95
37.98
37.70
37.97
36.96
92,548,934
May 8, 2026
38.03
38.18
37.90
37.94
36.93
86,953,912
May 7, 2026
38.05
38.16
37.94
37.95
36.94
79,008,987
May 6, 2026
38.29
38.35
37.82
38.00
36.98
143,177,103
Apr 30, 2026
38.40
38.51
38.12
38.27
37.25
116,957,410
Apr 29, 2026
38.91
39.02
38.34
38.50
37.47
253,311,717
Apr 28, 2026
39.38
39.63
39.26
39.60
38.54
66,930,520
Apr 27, 2026
39.52
39.99
39.32
39.38
38.33
92,616,843
Apr 24, 2026
39.74
39.80
39.36
39.38
38.33
62,941,438
Apr 23, 2026
39.72
39.86
39.52
39.81
38.75
56,948,934
Apr 22, 2026
39.87
40.03
39.62
39.74
38.68
50,759,455
Apr 21, 2026
39.91
40.15
39.86
39.87
38.81
54,594,915
Apr 20, 2026
39.50
39.90
39.33
39.87
38.81
58,877,642
Apr 17, 2026
39.85
39.90
39.50
39.52
38.46
58,792,518
Apr 16, 2026
39.90
40.15
39.75
39.91
38.84
61,725,776
Apr 15, 2026
39.25
39.92
39.22
39.90
38.83
105,210,379
Apr 14, 2026
39.00
39.18
38.95
39.13
38.08
50,399,861
Apr 13, 2026
39.13
39.16
38.92
38.98
37.94
52,514,495
Apr 10, 2026
39.32
39.38
39.13
39.21
38.16
54,320,208
Apr 9, 2026
39.48
39.52
39.12
39.26
38.21
53,585,405
Apr 8, 2026
39.50
39.64
39.19
39.62
38.56
66,949,789
Apr 7, 2026
39.39
39.60
38.96
38.99
37.95
52,836,661
Apr 3, 2026
39.76
39.82
39.36
39.40
38.35
46,448,537
Apr 2, 2026
39.86
39.92
39.58
39.76
38.70
53,462,988
Apr 1, 2026
39.56
40.04
39.42
39.82
38.76
88,152,581
Mar 31, 2026
39.54
39.73
39.28
39.32
38.27
66,309,671
Mar 30, 2026
39.24
39.57
39.13
39.48
38.43
64,605,410
Mar 27, 2026
39.50
39.70
39.25
39.44
38.39
46,800,671
Mar 26, 2026
39.15
39.69
39.14
39.56
38.50
61,679,007
Mar 25, 2026
39.33
39.40
38.94
39.26
38.21
65,381,669
Mar 24, 2026
38.80
39.32
38.73
39.25
38.20
61,633,642
Mar 23, 2026
39.58
39.70
38.55
38.68
37.65
95,773,829
Mar 20, 2026
39.85
40.08
39.66
39.75
38.69
61,580,273
Mar 19, 2026
39.88
40.04
39.70
39.77
38.71
65,024,684
Mar 18, 2026
40.13
40.32
39.79
39.92
38.85
70,583,141
Mar 17, 2026
39.89
40.36
39.83
40.12
39.05
65,622,927
Mar 16, 2026
39.77
40.04
39.64
39.91
38.84
61,094,451
Mar 13, 2026
39.46
40.05
39.35
39.76
38.70
76,527,668
Mar 12, 2026
39.45
39.58
39.33
39.50
38.44
52,772,330
Mar 11, 2026
39.30
39.50
38.95
39.50
38.44
68,940,710
Mar 10, 2026
38.94
39.24
38.80
39.22
38.17
61,371,700
Mar 9, 2026
38.90
39.18
38.75
38.79
37.75
76,677,490
Mar 6, 2026
39.10
39.32
38.95
39.20
38.15
46,595,667
Mar 5, 2026
38.66
39.24
38.63
39.15
38.10
78,336,979
Mar 4, 2026
39.01
39.03
38.01
38.60
37.57
115,193,902
Mar 3, 2026
38.66
39.55
38.56
39.18
38.13
138,465,642
Mar 2, 2026
38.60
38.87
38.42
38.67
37.64
68,547,313
Feb 27, 2026
38.75
38.95
38.64
38.75
37.71
63,703,472
Feb 26, 2026
38.80
39.02
38.50
38.70
37.67
59,332,534
Feb 25, 2026
38.90
39.15
38.72
38.78
37.74
72,397,149
Feb 24, 2026
39.20
39.41
38.82
38.94
37.90
75,467,438
Feb 13, 2026
38.95
39.09
38.63
38.71
37.68
70,537,032
Feb 12, 2026
39.40
39.42
38.73
38.99
37.95
77,752,571
Feb 11, 2026
39.36
39.45
39.20
39.40
38.35
52,881,696
Feb 10, 2026
39.49
39.56
39.31
39.34
38.29
49,596,465
Feb 9, 2026
39.60
39.74
39.33
39.48
38.43
65,894,891
Feb 6, 2026
39.70
39.95
39.31
39.60
38.54
80,297,978
Feb 5, 2026
38.94
39.92
38.91
39.71
38.65
121,889,452
Feb 4, 2026
38.30
39.02
38.26
39.01
37.97
102,131,628
Feb 3, 2026
38.67
38.67
38.14
38.30
37.28
84,279,156
Feb 2, 2026
38.88
39.30
38.41
38.45
37.42
138,497,888
Jan 30, 2026
38.53
39.17
38.53
38.67
37.64
166,084,303
Jan 29, 2026
37.88
38.65
37.55
38.53
37.50
199,998,187
Jan 28, 2026
38.12
38.44
37.70
37.80
36.79
204,166,688
Jan 27, 2026
38.06
38.51
37.87
38.10
37.08
157,240,627
Jan 26, 2026
37.50
38.30
37.31
38.02
37.00
216,679,416
Jan 23, 2026
37.85
38.17
37.38
37.50
36.50
189,211,273
Jan 22, 2026
38.27
38.58
37.80
37.85
36.84
187,754,633
Jan 21, 2026
38.92
38.94
38.18
38.24
37.22
121,499,985
Jan 20, 2026
38.57
39.13
38.51
38.73
37.70
111,387,322
Jan 19, 2026
38.73
38.92
38.50
38.55
37.52
98,870,273
Jan 16, 2026
1.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
39.49
39.50
38.65
38.72
37.69
152,524,530
Jan 15, 2026
40.11
40.42
40.00
40.11
38.05
121,727,094
Jan 14, 2026
41.13
41.17
40.06
40.07
38.01
191,774,380
Jan 13, 2026
41.20
41.38
41.03
41.13
39.02
115,936,473
Jan 12, 2026
41.30
41.43
41.00
41.12
39.01
118,664,058
Jan 9, 2026
41.54
41.76
41.12
41.30
39.18
98,547,074
Jan 8, 2026
42.20
42.25
41.30
41.58
39.45
111,572,692
Jan 7, 2026
42.75
43.02
42.14
42.15
39.99
88,055,952
Jan 6, 2026
42.45
42.79
42.09
42.73
40.54
92,371,482
Jan 5, 2026
42.48
42.80
42.27
42.35
40.18
84,082,964
Dec 31, 2025
42.24
42.33
41.92
42.10
39.94
55,414,239
Dec 30, 2025
41.90
42.48
41.78
42.28
40.11
83,478,293
Dec 29, 2025
41.66
41.93
41.42
41.87
39.72
68,255,105
Dec 26, 2025
41.79
41.88
41.62
41.70
39.56
50,880,959
Dec 25, 2025
41.93
42.08
41.70
41.78
39.64
49,921,351
Dec 24, 2025
41.93
41.99
41.55
41.83
39.68
53,630,520
Dec 23, 2025
41.74
42.04
41.66
41.91
39.76
60,651,014
Dec 22, 2025
42.08
42.13
41.71
41.77
39.63
52,473,989
Dec 19, 2025
42.37
42.48
41.91
41.99
39.84
57,382,341
Dec 18, 2025
41.54
42.42
41.40
42.37
40.20
76,811,931
Dec 17, 2025
41.60
41.85
41.23
41.52
39.39
63,126,744
Dec 16, 2025
41.78
42.13
41.43
41.70
39.56
56,617,635
Dec 15, 2025
41.74
42.28
41.63
41.80
39.66
56,266,557
Dec 12, 2025
41.75
41.83
41.48
41.74
39.60
71,762,547
Dec 11, 2025
41.86
42.05
41.41
41.68
39.54
84,623,107
Dec 10, 2025
43.08
43.08
41.55
41.70
39.56
108,315,686
Dec 9, 2025
43.18
43.30
42.83
43.04
40.83
46,593,870
Dec 8, 2025
43.44
43.64
43.07
43.18
40.97
58,003,881
Dec 5, 2025
43.25
43.55
42.91
43.45
41.22
54,890,622
Dec 4, 2025
43.05
43.42
43.01
43.22
41.00
36,120,746
Dec 3, 2025
43.27
43.58
43.00
43.01
40.80
46,895,972
Dec 2, 2025
43.44
43.65
43.22
43.38
41.15
40,673,497
Dec 1, 2025
43.08
43.47
42.93
43.44
41.21
56,791,942
Nov 28, 2025
43.10
43.12
42.82
42.95
40.75
49,465,789
Nov 27, 2025
43.18
43.39
42.60
43.19
40.97
62,143,434
Nov 26, 2025
43.34
43.63
42.97
43.25
41.03
45,107,206
Nov 25, 2025
42.66
43.30
42.44
43.25
41.03
66,640,949
Nov 24, 2025
43.10
43.21
42.51
42.63
40.44
67,854,882
Nov 21, 2025
43.24
43.55
42.76
43.00
40.79
79,126,405
Nov 20, 2025
43.22
43.79
43.05
43.23
41.01
58,585,152
Nov 19, 2025
42.88
43.50
42.80
43.22
41.00
51,169,639
Nov 18, 2025
42.56
42.91
42.44
42.88
40.68
51,743,927
Nov 17, 2025
43.10
43.20
42.50
42.65
40.46
61,067,446
Nov 14, 2025
43.24
43.59
43.18
43.25
41.03
51,820,955
Nov 13, 2025
42.97
43.30
42.74
43.21
40.99
58,798,006
Nov 12, 2025
43.12
43.36
42.93
42.93
40.73
58,792,878
Nov 11, 2025
42.69
43.04
42.52
42.96
40.76
54,467,066
Nov 10, 2025
42.45
42.88
42.28
42.72
40.53
53,236,873
Nov 7, 2025
42.40
42.72
42.28
42.51
40.33
59,319,118
Nov 6, 2025
42.65
42.89
42.31
42.34
40.17
87,197,274
Nov 5, 2025
43.10
43.47
42.75
42.80
40.60
73,171,377
Nov 4, 2025
41.84
43.11
41.81
43.01
40.80
134,003,592
Nov 3, 2025
41.14
41.97
41.06
41.79
39.65
92,198,068
Oct 31, 2025
41.26
41.30
40.84
40.89
38.79
70,260,700
Oct 30, 2025
40.80
41.36
40.73
41.20
39.09
113,153,844
