Shanghai - Delayed Quote
CNY
China Merchants Securities Co., Ltd. (600999.SS)
16.32
+0.81
(+5.22%)
At close: 3:00:02 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
Nov 2, 2026
15.71
16.39
15.62
16.32
16.32
98,017,502
Oct 30, 2026
15.42
15.80
15.30
15.51
15.51
74,037,329
Oct 29, 2026
15.67
15.71
15.35
15.40
15.40
49,939,000
Oct 28, 2026
15.97
16.00
15.62
15.68
15.68
43,884,687
Oct 27, 2026
16.20
16.20
15.86
15.86
15.86
38,585,979
Oct 26, 2026
16.05
16.33
16.02
16.26
16.26
33,995,111
Oct 23, 2026
15.88
16.16
15.60
16.15
16.15
46,448,195
Oct 22, 2026
16.19
16.20
15.87
15.90
15.90
41,440,121
Oct 21, 2026
16.30
16.36
16.08
16.16
16.16
32,539,973
Oct 20, 2026
16.64
16.67
16.17
16.27
16.27
42,475,543
Oct 19, 2026
16.46
16.77
16.35
16.65
16.65
30,802,368
Oct 16, 2026
16.72
16.82
16.43
16.59
16.59
42,201,965
Oct 15, 2026
16.55
16.87
16.42
16.70
16.70
50,564,215
Oct 14, 2026
17.03
17.11
16.78
16.83
16.83
34,249,482
Oct 13, 2026
16.91
17.22
16.82
17.06
17.06
42,010,060
Oct 12, 2026
17.01
17.14
16.94
17.03
17.03
29,529,819
Oct 9, 2026
16.85
17.16
16.63
17.04
17.04
44,138,147
Oct 8, 2026
17.06
17.24
16.77
16.86
16.86
34,766,390
Sep 30, 2026
17.01
17.09
16.93
17.07
17.07
19,410,175
Sep 29, 2026
16.93
17.01
16.88
16.94
16.94
22,975,512
Sep 28, 2026
17.40
17.44
16.91
16.92
16.92
39,960,523
Sep 24, 2026
17.81
17.82
17.35
17.44
17.44
31,023,535
Sep 23, 2026
18.00
18.12
17.81
17.83
17.83
24,434,274
Sep 22, 2026
17.94
18.10
17.83
18.01
18.01
38,779,744
Sep 21, 2026
17.60
17.94
17.58
17.91
17.91
42,910,439
Sep 18, 2026
17.30
17.65
17.30
17.59
17.59
39,587,990
Sep 17, 2026
17.23
17.37
17.18
17.26
17.26
34,259,479
Sep 16, 2026
17.20
17.39
17.02
17.32
17.32
32,431,578
Sep 15, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
17.27
17.33
17.16
17.22
17.22
26,180,673
Sep 14, 2026
17.37
17.47
17.32
17.37
17.20
34,211,443
Sep 11, 2026
17.99
17.99
17.43
17.49
17.32
63,500,846
Sep 10, 2026
17.87
18.15
17.83
18.09
17.92
40,729,708
Sep 9, 2026
17.96
18.05
17.82
17.91
17.74
38,753,157
Sep 8, 2026
18.09
18.18
17.92
17.97
17.80
41,708,581
Sep 7, 2026
18.56
18.64
18.07
18.07
17.90
72,762,206
Sep 4, 2026
18.63
18.83
18.48
18.54
18.36
63,994,650
Sep 3, 2026
18.31
18.72
18.19
18.45
18.27
64,605,003
Sep 2, 2026
18.60
18.61
18.20
18.23
18.05
52,947,596
Sep 1, 2026
18.60
18.93
18.55
18.71
18.53
60,249,100
Aug 31, 2026
18.74
18.75
18.32
18.71
18.53
68,504,918
Aug 28, 2026
18.65
18.83
18.50
18.71
18.53
64,800,273
Aug 27, 2026
18.50
18.78
18.41
18.65
18.47
96,125,855
Aug 26, 2026
17.77
18.78
17.76
18.58
18.40
132,564,737
Aug 25, 2026
17.85
17.88
17.55
17.66
17.49
39,362,688
Aug 24, 2026
17.80
17.99
17.73
17.86
17.69
35,745,855
Aug 21, 2026
17.84
17.90
17.70
17.82
17.65
27,901,027
Aug 20, 2026
17.90
17.98
17.70
17.83
17.66
35,294,975
Aug 19, 2026
18.01
18.18
17.78
17.83
17.66
52,577,138
Aug 18, 2026
18.26
18.34
17.91
18.05
17.88
46,614,420
Aug 17, 2026
17.97
18.35
17.93
18.32
18.14
47,439,088
Aug 14, 2026
18.22
18.35
17.97
18.04
17.87
39,727,203
Aug 13, 2026
18.24
18.60
18.21
18.24
18.06
55,376,969
Aug 12, 2026
18.05
18.30
17.94
18.23
18.05
48,323,452
Aug 11, 2026
18.16
18.34
18.02
18.03
17.86
45,667,845
Aug 10, 2026
18.22
18.46
18.15
18.21
18.03
50,550,122
Aug 7, 2026
17.92
18.32
17.88
18.20
18.03
65,222,865
Aug 6, 2026
17.85
18.05
17.73
18.00
17.83
74,479,309
Aug 5, 2026
17.76
18.08
17.69
17.94
17.77
70,031,571
Aug 4, 2026
17.68
17.82
17.59
17.75
17.58
53,722,064
Aug 3, 2026
17.41
17.69
17.39
17.67
17.50
54,260,161
Jul 31, 2026
17.88
18.08
17.56
17.59
17.42
86,162,680
Jul 30, 2026
17.48
17.73
17.20
17.56
17.39
78,407,978
Jul 29, 2026
17.41
17.86
17.20
17.68
17.51
77,330,778
Jul 28, 2026
17.99
18.15
17.34
17.41
17.24
101,356,276
Jul 27, 2026
18.85
18.85
17.56
18.23
18.05
88,787,253
Jul 24, 2026
18.89
18.97
18.55
18.65
18.47
72,705,796
Jul 23, 2026
18.85
19.18
18.78
19.08
18.90
75,855,422
Jul 22, 2026
18.76
19.09
18.53
18.85
18.67
79,903,534
Jul 21, 2026
18.88
19.00
18.42
18.94
18.76
101,128,004
Jul 20, 2026
18.95
19.28
18.63
18.84
18.66
108,393,335
Jul 17, 2026
19.29
19.59
18.86
18.92
18.74
109,545,462
Jul 16, 2026
0.449
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
20.01
20.15
19.34
19.48
19.29
108,812,474
Jul 15, 2026
20.52
21.24
20.44
20.90
20.25
122,173,470
Jul 14, 2026
20.40
20.48
19.82
20.40
19.77
97,995,586
Jul 13, 2026
20.45
20.80
20.27
20.46
19.83
101,828,293
Jul 10, 2026
21.54
21.59
20.54
20.56
19.92
145,334,070
Jul 9, 2026
20.80
21.82
20.71
21.75
21.08
181,635,310
Jul 8, 2026
21.00
21.20
20.30
20.33
19.70
126,300,352
Jul 7, 2026
21.26
21.30
20.55
20.65
20.01
124,928,761
Jul 6, 2026
22.09
22.22
21.12
21.42
20.76
122,980,491
Jul 3, 2026
21.87
22.08
20.78
21.82
21.15
173,584,148
Jul 2, 2026
22.53
22.95
21.70
21.70
21.03
200,274,860
Jul 1, 2026
21.12
23.21
21.11
22.94
22.23
242,100,471
Jun 30, 2026
20.85
21.44
20.77
21.10
20.45
120,564,839
Jun 29, 2026
20.99
21.70
20.68
21.20
20.55
179,019,812
Jun 26, 2026
20.70
21.50
20.44
20.48
19.85
181,207,753
Jun 25, 2026
20.71
21.16
20.05
20.77
20.13
188,086,301
Jun 24, 2026
19.93
20.97
19.92
20.28
19.65
185,130,811
Jun 23, 2026
19.87
20.58
19.84
20.10
19.48
219,568,415
Jun 22, 2026
18.55
19.72
18.50
19.65
19.04
181,461,061
Jun 18, 2026
18.99
19.17
18.48
18.58
18.01
110,018,630
Jun 17, 2026
18.89
19.30
18.85
19.10
18.51
89,425,009
Jun 16, 2026
18.45
18.98
18.38
18.93
18.35
120,071,629
Jun 15, 2026
17.90
18.99
17.81
18.50
17.93
170,301,595
Jun 12, 2026
17.24
17.80
17.16
17.69
17.14
113,204,670
Jun 11, 2026
17.13
17.48
16.97
17.24
16.71
67,281,801
Jun 10, 2026
16.90
17.32
16.85
17.20
16.67
64,034,815
Jun 9, 2026
16.90
17.16
16.77
16.98
16.46
42,108,695
Jun 8, 2026
16.50
17.04
16.48
16.90
16.38
66,568,864
Jun 5, 2026
17.13
17.34
16.86
16.89
16.37
56,513,524
Jun 4, 2026
17.15
17.43
16.98
17.13
16.60
48,515,580
Jun 3, 2026
17.10
17.58
16.86
17.31
16.78
80,325,385
Jun 2, 2026
17.10
17.27
16.98
17.13
16.60
53,244,246
Jun 1, 2026
17.00
17.36
16.92
17.12
16.59
68,038,785
May 29, 2026
17.10
17.46
16.95
16.99
16.47
80,509,968
May 28, 2026
17.81
17.81
17.05
17.10
16.57
109,581,811
May 27, 2026
17.80
18.35
17.70
17.79
17.24
90,272,135
May 26, 2026
17.50
18.09
17.40
17.87
17.32
109,150,880
May 25, 2026
17.50
17.90
17.32
17.50
16.96
76,723,042
May 22, 2026
17.60
17.78
17.20
17.34
16.80
100,470,952
May 21, 2026
17.50
18.25
17.31
17.43
16.89
201,349,907
May 20, 2026
16.67
17.13
16.58
17.05
16.52
96,862,081
May 19, 2026
16.09
16.81
16.05
16.72
16.20
103,519,243
May 18, 2026
16.20
16.46
16.02
16.18
15.68
95,477,599
May 15, 2026
15.99
16.09
15.68
15.79
15.30
39,774,264
May 14, 2026
16.18
16.29
16.01
16.01
15.52
44,132,444
May 13, 2026
16.22
16.26
16.02
16.14
15.64
40,114,430
May 12, 2026
16.21
16.38
16.10
16.28
15.78
54,048,280
May 11, 2026
15.92
16.28
15.83
16.17
15.67
69,606,675
May 8, 2026
16.01
16.01
15.87
15.92
15.43
29,967,338
May 7, 2026
16.10
16.10
15.90
16.02
15.53
36,671,575
May 6, 2026
15.73
16.04
15.73
15.99
15.50
65,368,766
Apr 30, 2026
15.85
16.00
15.66
15.72
15.23
73,653,391
Apr 29, 2026
15.59
15.67
15.55
15.67
15.19
47,427,784
Apr 28, 2026
15.42
15.77
15.42
15.64
15.16
67,866,879
Apr 27, 2026
15.40
15.68
15.36
15.38
14.90
49,684,498
Apr 24, 2026
15.40
15.46
15.25
15.37
14.90
29,201,828
Apr 23, 2026
15.47
15.62
15.44
15.46
14.98
39,458,515
Apr 22, 2026
15.52
15.73
15.43
15.45
14.97
49,893,643
Apr 21, 2026
15.63
15.65
15.54
15.60
15.12
17,153,742
Apr 20, 2026
15.75
15.76
15.55
15.63
15.15
32,938,777
Apr 17, 2026
15.85
15.85
15.69
15.71
15.22
25,862,223
Apr 16, 2026
15.92
15.97
15.82
15.85
15.36
29,569,369
Apr 15, 2026
15.95
15.99
15.84
15.85
15.36
17,154,184
Apr 14, 2026
15.91
15.95
15.75
15.92
15.43
24,148,219
Apr 13, 2026
15.77
15.96
15.73
15.82
15.33
26,222,804
Apr 10, 2026
15.81
16.19
15.71
15.88
15.39
61,497,171
Apr 9, 2026
15.75
15.75
15.52
15.57
15.09
27,053,620
Apr 8, 2026
15.80
15.90
15.67
15.89
15.40
35,122,632
Apr 7, 2026
15.56
15.63
15.45
15.55
15.07
17,699,707
Apr 3, 2026
15.67
15.72
15.54
15.55
15.07
17,493,400
Apr 2, 2026
15.73
15.75
15.60
15.65
15.17
20,930,791
Apr 1, 2026
15.66
15.82
15.59
15.76
15.27
30,718,801
Mar 31, 2026
15.29
15.61
15.29
15.44
14.96
38,219,099
Mar 30, 2026
15.22
15.36
15.16
15.28
14.81
18,641,535
Mar 27, 2026
15.07
15.36
15.04
15.31
14.84
18,155,104
Mar 26, 2026
15.37
15.39
15.14
15.17
14.70
18,405,502
Mar 25, 2026
15.29
15.47
15.25
15.38
14.90
21,602,931
Mar 24, 2026
15.15
15.30
15.05
15.25
14.78
27,335,245
Mar 23, 2026
15.51
15.51
14.93
15.05
14.59
56,377,304
Mar 20, 2026
15.92
15.96
15.68
15.68
15.20
31,586,805
Mar 19, 2026
15.90
16.00
15.85
15.89
15.40
27,845,196
Mar 18, 2026
16.09
16.09
15.89
16.02
15.53
32,709,160
Mar 17, 2026
15.92
16.31
15.92
16.05
15.55
60,070,869
Mar 16, 2026
15.97
15.97
15.81
15.89
15.40
29,062,356
Mar 13, 2026
16.09
16.15
15.97
15.98
15.49
40,747,653
Mar 12, 2026
16.10
16.15
16.03
16.13
15.63
26,029,728
Mar 11, 2026
16.06
16.16
15.96
16.12
15.62
29,847,030
Mar 10, 2026
16.05
16.12
15.98
16.05
15.55
23,210,220
Mar 9, 2026
15.92
16.00
15.78
15.95
15.46
36,277,177
Mar 6, 2026
15.92
16.15
15.90
16.12
15.62
25,764,337
Mar 5, 2026
16.08
16.08
15.95
15.97
15.48
32,427,198
Mar 4, 2026
16.20
16.23
15.80
15.95
15.46
66,152,978
Mar 3, 2026
16.48
16.60
16.30
16.34
15.84
51,337,358
Mar 2, 2026
16.46
16.53
16.29
16.47
15.96
49,940,078
Feb 27, 2026
16.58
16.69
16.54
16.60
16.09
37,627,963
Feb 26, 2026
16.78
16.80
16.56
16.60
16.09
51,149,559
Feb 25, 2026
16.82
17.06
16.70
16.74
16.22
82,473,208
Feb 24, 2026
16.93
16.93
16.78
16.79
16.27
31,910,574
Feb 13, 2026
16.93
17.05
16.80
16.81
16.29
34,790,888
Feb 12, 2026
17.15
17.18
16.90
16.93
16.41
43,579,804
Feb 11, 2026
17.22
17.27
17.13
17.18
16.65
29,371,290
Feb 10, 2026
17.17
17.30
17.10
17.24
16.71
38,530,924
Feb 9, 2026
17.00
17.25
16.93
17.17
16.64
44,351,730
Feb 6, 2026
16.90
16.98
16.83
16.87
16.35
32,164,091
Feb 5, 2026
16.85
17.08
16.81
17.00
16.47
46,432,805
Feb 4, 2026
16.65
16.91
16.61
16.87
16.35
52,235,394
Feb 3, 2026
16.95
16.99
16.57
16.69
16.17
61,967,941
Feb 2, 2026
17.07
17.34
16.83
16.85
16.33
63,920,730
Jan 30, 2026
17.20
17.35
16.94
17.11
16.58
62,786,520
Jan 29, 2026
17.09
17.32
16.82
17.27
16.74
84,241,169
Jan 28, 2026
16.99
17.34
16.96
17.11
16.58
104,132,062
Jan 27, 2026
17.00
17.15
16.86
16.93
16.41
63,834,728
Jan 26, 2026
16.71
17.12
16.71
17.04
16.51
94,651,846
Jan 23, 2026
16.86
16.87
16.70
16.72
16.20
49,738,866
Jan 22, 2026
16.76
16.96
16.75
16.80
16.28
37,149,811
Jan 21, 2026
16.85
16.89
16.72
16.75
16.23
40,483,360
Jan 20, 2026
16.76
16.94
16.75
16.91
16.39
38,535,496
Jan 19, 2026
16.83
16.88
16.70
16.78
16.26
39,552,317
Jan 16, 2026
17.11
17.14
16.80
16.82
16.30
52,607,510
Jan 15, 2026
17.20
17.33
16.96
17.02
16.49
58,516,434
Jan 14, 2026
17.29
17.69
17.21
17.29
16.76
104,241,824
Jan 13, 2026
17.41
17.67
17.26
17.32
16.78
66,053,466
Jan 12, 2026
17.25
17.38
17.12
17.35
16.81
68,409,000
Jan 9, 2026
17.14
17.27
17.10
17.22
16.69
61,551,937
Jan 8, 2026
17.41
17.45
17.08
17.14
16.61
61,585,850
Jan 7, 2026
17.80
17.84
17.39
17.52
16.98
77,067,606
Jan 6, 2026
17.02
17.81
16.98
17.77
17.22
141,284,404
Jan 5, 2026
16.68
17.06
16.67
17.03
16.50
87,228,578
Dec 31, 2025
16.72
16.86
16.64
16.64
16.13
34,242,420
Dec 30, 2025
16.69
16.79
16.65
16.70
16.18
25,966,676
Dec 29, 2025
16.73
16.83
16.65
16.74
16.22
30,861,968
Dec 26, 2025
16.75
16.95
16.73
16.74
16.22
57,996,100
Dec 25, 2025
16.71
16.84
16.68
16.76
16.24
31,400,017
Dec 24, 2025
16.73
16.79
16.65
16.69
16.17
28,463,495
Dec 23, 2025
16.78
16.82
16.68
16.69
16.17
20,066,881
Dec 22, 2025
16.82
16.82
16.72
16.75
16.23
25,603,550
Dec 19, 2025
16.80
16.95
16.74
16.82
16.30
27,091,342
Dec 18, 2025
16.82
16.88
16.67
16.80
16.28
34,059,097
Dec 17, 2025
16.60
17.00
16.60
16.90
16.38
48,809,093
Dec 16, 2025
16.61
16.75
16.58
16.63
16.12
29,935,377
Dec 15, 2025
16.39
16.87
16.36
16.66
16.15
41,872,010
Dec 12, 2025
16.35
16.55
16.29
16.49
15.98
35,859,950
Dec 11, 2025
16.66
16.66
16.34
16.35
15.84
34,510,795
Dec 10, 2025
16.58
16.69
16.46
16.68
16.16
29,381,035
Dec 9, 2025
16.78
16.81
16.58
16.63
16.12
36,239,650
Dec 8, 2025
16.79
17.07
16.76
16.82
16.30
86,093,296
Dec 5, 2025
16.27
16.64
16.22
16.52
16.01
47,600,969
Dec 4, 2025
16.22
16.30
16.18
16.27
15.77
16,697,626
Dec 3, 2025
16.33
16.37
16.20
16.22
15.72
23,148,302
Dec 2, 2025
16.39
16.40
16.27
16.29
15.79
18,514,460
Dec 1, 2025
16.25
16.40
16.24
16.40
15.89
27,993,112
Nov 28, 2025
16.25
16.31
16.22
16.29
15.79
23,013,805
Nov 27, 2025
16.32
16.39
16.25
16.28
15.78
22,207,314
Nov 26, 2025
16.37
16.42
16.31
16.31
15.81
20,280,797
Nov 25, 2025
16.35
16.48
16.34
16.39
15.88
30,599,341
Nov 24, 2025
16.30
16.38
16.20
16.36
15.85
26,978,514
Nov 21, 2025
16.63
16.68
16.22
16.23
15.73
57,929,092
Nov 20, 2025
16.97
17.04
16.72
16.73
16.21
48,270,107
Nov 19, 2025
16.73
16.81
16.68
16.76
16.24
27,643,080
Nov 18, 2025
16.80
16.91
16.72
16.73
16.21
41,271,164
Nov 17, 2025
16.97
17.00
16.78
16.80
16.28
46,717,560
Nov 14, 2025
17.12
17.17
16.97
16.97
16.45
42,595,834
Nov 13, 2025
17.15
17.23
17.08
17.19
16.66
50,167,525
Nov 12, 2025
17.30
17.30
17.06
17.14
16.61
43,783,828
Nov 11, 2025
17.41
17.45
17.24
17.27
16.74
42,321,546
Nov 10, 2025
17.27
17.48
17.24
17.40
16.86
60,630,707
Nov 7, 2025
17.33
17.34
17.25
17.25
16.72
35,752,139
Nov 6, 2025
17.28
17.51
17.26
17.34
16.80
59,251,879
Nov 5, 2025
17.22
17.31
17.17
17.25
16.72
31,266,645
Nov 4, 2025
17.39
17.41
17.25
17.32
16.78
37,393,270
Nov 3, 2025
17.33
17.40
17.19
17.39
16.85
42,854,811
