China Merchants Bank Co., Ltd. ( CIHKY) - Price History
Monthly price history for CIHKY (China Merchants Bank Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $32.42 | $32.42 |
| August 2026 | $32.42 | $32.42 |
| July 2026 | $32.44 | $32.44 |
| June 2026 | $27.74 | $28.47 |
| May 2026 | $29.42 | $30.05 |
| April 2026 | $29.44 | $30.06 |
| March 2026 | $30.77 | $31.43 |
| February 2026 | $30.57 | $31.22 |
| January 2026 | $30 | $30.64 |
| December 2025 | $32.59 | $33.92 |
| November 2025 | $32.34 | $33.66 |
| October 2025 | $30.07 | $31.29 |
| September 2025 | $28.87 | $30.05 |
| August 2025 | $29.58 | $30.79 |
| July 2025 | $31.21 | $32.48 |
| June 2025 | $32.26 | $34.94 |
| May 2025 | $28.79 | $31.18 |
| April 2025 | $25.27 | $27.37 |
| March 2025 | $27.24 | $29.50 |
| February 2025 | $27.01 | $29.26 |
| January 2025 | $25.27 | $27.37 |
| December 2024 | $23.77 | $25.75 |
| November 2024 | $20.91 | $22.65 |
| October 2024 | $22.57 | $24.44 |
| September 2024 | $22.91 | $24.82 |
| August 2024 | $19.15 | $20.74 |
| July 2024 | $19.21 | $20.80 |
| June 2024 | $19.74 | $22.70 |
| May 2024 | $19.34 | $22.24 |
| April 2024 | $19.10 | $21.96 |
| March 2024 | $17.19 | $19.77 |
| February 2024 | $16.97 | $19.51 |
| January 2024 | $15.88 | $18.26 |
| December 2023 | $15.14 | $17.42 |
| November 2023 | $15.20 | $17.48 |
| October 2023 | $16.56 | $19.04 |
| September 2023 | $18.15 | $20.88 |
| August 2023 | $17.19 | $19.77 |
| July 2023 | $21.44 | $24.65 |
| June 2023 | $18.69 | $22.71 |
| May 2023 | $19.13 | $23.25 |
| April 2023 | $19.73 | $23.98 |
| March 2023 | $21.02 | $25.54 |
| February 2023 | $22.27 | $27.07 |
| January 2023 | $26.69 | $32.44 |
| December 2022 | $23.01 | $27.96 |
| November 2022 | $20.66 | $25.11 |
| October 2022 | $13.52 | $16.43 |
| September 2022 | $19.13 | $23.25 |
| August 2022 | $21.12 | $25.67 |
| July 2022 | $22.22 | $27.01 |
| June 2022 | $26.56 | $33.45 |
| May 2022 | $25.30 | $31.86 |
| April 2022 | $24.24 | $30.52 |
| March 2022 | $31.21 | $39.30 |
| February 2022 | $33.44 | $42.11 |
| January 2022 | $33.05 | $41.62 |
| December 2021 | $30.84 | $38.83 |
| November 2021 | $30.71 | $38.67 |
| October 2021 | $33.46 | $42.13 |
| September 2021 | $31.65 | $39.85 |
| August 2021 | $32.80 | $41.31 |
| July 2021 | $30.25 | $38.09 |
| June 2021 | $33.09 | $42.66 |
| May 2021 | $35.84 | $46.19 |
| April 2021 | $31.29 | $40.33 |
| March 2021 | $29.61 | $38.17 |
| February 2021 | $29.78 | $38.38 |
| January 2021 | $29.79 | $38.40 |
| December 2020 | $24.52 | $31.60 |
| November 2020 | $24.54 | $31.64 |
| October 2020 | $20.16 | $25.98 |
| September 2020 | $18.30 | $23.58 |
| August 2020 | $18.52 | $23.87 |
| July 2020 | $18.09 | $23.32 |
| June 2020 | $17.19 | $23 |
| May 2020 | $17.50 | $23.42 |
| April 2020 | $17.91 | $23.96 |
| March 2020 | $16.88 | $22.58 |
| February 2020 | $17.62 | $23.58 |
| January 2020 | $18.24 | $24.40 |
| December 2019 | $19.21 | $25.70 |
| November 2019 | $17.67 | $23.63 |
| October 2019 | $17.88 | $23.92 |
| September 2019 | $17.78 | $23.79 |
| August 2019 | $17.03 | $22.78 |
| July 2019 | $18.74 | $25.07 |
| June 2019 | $18.12 | $24.93 |
| May 2019 | $17.50 | $24.07 |
| April 2019 | $18 | $24.76 |
| March 2019 | $17.67 | $24.30 |
| February 2019 | $16.67 | $22.93 |
| January 2019 | $15.84 | $21.79 |
| December 2018 | $13.33 | $18.33 |
| November 2018 | $15.03 | $20.67 |
| October 2018 | $14 | $19.26 |
| September 2018 | $14.77 | $20.32 |
| August 2018 | $13.94 | $19.18 |
| July 2018 | $14.20 | $19.53 |
| June 2018 | $12.93 | $18.45 |
| May 2018 | $14.43 | $20.59 |
| April 2018 | $15.45 | $22.04 |
| March 2018 | $14.36 | $20.48 |
| February 2018 | $14.80 | $21.12 |
| January 2018 | $17.18 | $24.52 |
| December 2017 | $13.94 | $19.89 |
| November 2017 | $13.73 | $19.59 |
| October 2017 | $13.36 | $19.07 |
| September 2017 | $12.32 | $17.57 |
| August 2017 | $13.21 | $18.85 |
| July 2017 | $11.53 | $16.45 |
| June 2017 | $10.57 | $15.08 |
| May 2017 | $10.15 | $15.02 |
| April 2017 | $8.78 | $12.99 |
| March 2017 | $8.94 | $13.22 |
| February 2017 | $9.04 | $13.37 |
| January 2017 | $8.54 | $12.63 |
| December 2016 | $7.82 | $11.57 |
| November 2016 | $8.41 | $12.44 |
| October 2016 | $8.24 | $12.20 |
| September 2016 | $8.51 | $12.60 |
| August 2016 | $8.23 | $12.17 |
| July 2016 | $7.23 | $10.70 |
| June 2016 | $7.55 | $11.18 |
| May 2016 | $6.59 | $10.25 |
| April 2016 | $7.07 | $11 |
| March 2016 | $6.76 | $10.51 |
| February 2016 | $6.02 | $9.36 |
| January 2016 | $6.17 | $9.58 |
| December 2015 | $7.60 | $11.81 |
| November 2015 | $7.56 | $11.75 |
| October 2015 | $8.45 | $13.13 |
| September 2015 | $7.76 | $12.06 |
| August 2015 | $7.66 | $11.91 |
| July 2015 | $8.32 | $12.93 |
| June 2015 | $9.38 | $14.58 |
| May 2015 | $9.44 | $15.22 |
| April 2015 | $9.38 | $15.13 |
| March 2015 | $7.57 | $12.22 |
| February 2015 | $7.07 | $11.41 |
| January 2015 | $6.94 | $11.20 |
| December 2014 | $7.78 | $12.55 |
| November 2014 | $6.42 | $10.36 |
| October 2014 | $5.74 | $9.26 |
| September 2014 | $5.30 | $8.55 |
| August 2014 | $5.93 | $9.56 |
| July 2014 | $6.33 | $10.21 |
| June 2014 | $5.80 | $9.86 |
| May 2014 | $5.42 | $9.21 |
| April 2014 | $5.26 | $8.93 |
| March 2014 | $5.34 | $9.06 |
| February 2014 | $5.17 | $8.78 |
| January 2014 | $5.20 | $8.84 |
| December 2013 | $6.27 | $10.65 |
| November 2013 | $6.27 | $10.65 |
| October 2013 | $5.85 | $9.93 |
| September 2013 | $5.35 | $9.09 |
| August 2013 | $4.91 | $8.67 |
| July 2013 | $4.76 | $8.41 |
| June 2013 | $4.73 | $8.35 |
| May 2013 | $5.72 | $10.10 |
| April 2013 | $5.73 | $10.66 |
| March 2013 | $5.69 | $10.59 |
| February 2013 | $5.83 | $10.84 |
| January 2013 | $6.44 | $11.98 |
| December 2012 | $5.93 | $11.03 |
| November 2012 | $5.15 | $9.57 |
| October 2012 | $5.02 | $9.34 |
| September 2012 | $4.53 | $8.42 |
| August 2012 | $4.64 | $8.62 |
| July 2012 | $4.90 | $9.10 |
| June 2012 | $4.90 | $9.11 |
| May 2012 | $5.19 | $9.65 |
| April 2012 | $5.64 | $10.85 |
| March 2012 | $5.31 | $10.23 |
| February 2012 | $5.96 | $11.48 |
| January 2012 | $5.73 | $11.04 |
| December 2011 | $5.25 | $10.11 |
| November 2011 | $4.63 | $8.92 |
| October 2011 | $5.35 | $10.30 |
| September 2011 | $3.99 | $7.69 |
| August 2011 | $5.54 | $10.67 |
| July 2011 | $6.16 | $11.87 |
| June 2011 | $6.27 | $12.08 |
| May 2011 | $6.61 | $12.73 |
| April 2011 | $6.68 | $12.87 |
| March 2011 | $7.07 | $13.85 |
| February 2011 | $5.84 | $11.45 |
| December 2010 | $6.48 | $12.69 |
| November 2010 | $7.49 | $14.67 |
| October 2010 | $6.80 | $13.32 |
| September 2010 | $6.56 | $12.86 |
CIHKY
Price: $32.42
52 week price:
Dividend Yield: 9.04%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 34.56%
Payout Ratio Range:
Dividend Per Share: 1.19 USD
Earnings Per Share: 4.23 USD
P/E Ratio: 7.42
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: China
Volume: 72100
Market Capitalization: 158.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 6.88%
DGR5: 10.58%
DGR10: 10.11%