CHINA MERCHANTS BANK CO LTD UNS - Price History
Monthly price history for CIHKY (CHINA MERCHANTS BANK CO LTD UNS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.13 | $20.13 |
| March 2024 | $19.81 | $19.81 |
| February 2024 | $19.31 | $19.31 |
| January 2024 | $18.20 | $18.20 |
| December 2023 | $17.37 | $17.37 |
| November 2023 | $17.43 | $17.43 |
| October 2023 | $18.81 | $18.81 |
| September 2023 | $20.73 | $20.73 |
| August 2023 | $19.86 | $19.86 |
| July 2023 | $24.83 | $24.83 |
| June 2023 | $21.50 | $22.72 |
| May 2023 | $22 | $23.25 |
| April 2023 | $22.69 | $23.98 |
| March 2023 | $24.17 | $25.54 |
| February 2023 | $25.62 | $27.07 |
| January 2023 | $30.69 | $32.44 |
| December 2022 | $26.46 | $27.96 |
| November 2022 | $23.76 | $25.11 |
| October 2022 | $15.55 | $16.43 |
| September 2022 | $22 | $23.25 |
| August 2022 | $24.29 | $25.67 |
| July 2022 | $25.56 | $27.01 |
| June 2022 | $30.56 | $33.45 |
| May 2022 | $29.11 | $31.86 |
| April 2022 | $27.88 | $30.52 |
| March 2022 | $35.90 | $39.30 |
| February 2022 | $38.46 | $42.11 |
| January 2022 | $38.01 | $41.62 |
| December 2021 | $35.47 | $38.83 |
| November 2021 | $35.33 | $38.67 |
| October 2021 | $38.48 | $42.13 |
| September 2021 | $36.40 | $39.85 |
| August 2021 | $37.73 | $41.31 |
| July 2021 | $34.79 | $38.09 |
| June 2021 | $38.07 | $42.66 |
| May 2021 | $41.22 | $46.19 |
| April 2021 | $35.99 | $40.33 |
| March 2021 | $34.06 | $38.17 |
| February 2021 | $34.26 | $38.38 |
| January 2021 | $34.27 | $38.40 |
| December 2020 | $28.20 | $31.60 |
| November 2020 | $28.23 | $31.64 |
| October 2020 | $23.19 | $25.98 |
| September 2020 | $21.04 | $23.58 |
| August 2020 | $21.30 | $23.87 |
| July 2020 | $20.81 | $23.32 |
| June 2020 | $19.77 | $23 |
| May 2020 | $20.13 | $23.42 |
| April 2020 | $20.60 | $23.96 |
| March 2020 | $19.41 | $22.58 |
| February 2020 | $20.27 | $23.58 |
| January 2020 | $20.98 | $24.40 |
| December 2019 | $22.09 | $25.70 |
| November 2019 | $20.32 | $23.63 |
| October 2019 | $20.56 | $23.92 |
| September 2019 | $20.45 | $23.79 |
| August 2019 | $19.58 | $22.78 |
| July 2019 | $21.55 | $25.07 |
| June 2019 | $20.84 | $24.93 |
| May 2019 | $20.13 | $24.07 |
| April 2019 | $20.70 | $24.76 |
| March 2019 | $20.32 | $24.30 |
| February 2019 | $19.17 | $22.93 |
| January 2019 | $18.22 | $21.79 |
| December 2018 | $15.32 | $18.33 |
| November 2018 | $17.28 | $20.67 |
| October 2018 | $16.10 | $19.26 |
| September 2018 | $16.99 | $20.32 |
| August 2018 | $16.03 | $19.18 |
| July 2018 | $16.33 | $19.53 |
| June 2018 | $14.87 | $18.45 |
| May 2018 | $16.60 | $20.59 |
| April 2018 | $17.77 | $22.04 |
| March 2018 | $16.51 | $20.48 |
| February 2018 | $17.02 | $21.12 |
| January 2018 | $19.76 | $24.52 |
| December 2017 | $16.03 | $19.89 |
| November 2017 | $15.79 | $19.59 |
| October 2017 | $15.37 | $19.07 |
| September 2017 | $14.16 | $17.57 |
| August 2017 | $15.19 | $18.85 |
| July 2017 | $13.26 | $16.45 |
| June 2017 | $12.16 | $15.08 |
| May 2017 | $11.67 | $15.02 |
| April 2017 | $10.09 | $12.99 |
| March 2017 | $10.28 | $13.22 |
| February 2017 | $10.39 | $13.37 |
| January 2017 | $9.82 | $12.63 |
| December 2016 | $8.99 | $11.57 |
| November 2016 | $9.67 | $12.44 |
| October 2016 | $9.48 | $12.20 |
| September 2016 | $9.79 | $12.60 |
| August 2016 | $9.46 | $12.17 |
| July 2016 | $8.31 | $10.70 |
| June 2016 | $8.69 | $11.18 |
| May 2016 | $7.59 | $10.25 |
| April 2016 | $8.14 | $11 |
| March 2016 | $7.78 | $10.51 |
| February 2016 | $6.93 | $9.36 |
| January 2016 | $7.10 | $9.58 |
| December 2015 | $8.74 | $11.81 |
| November 2015 | $8.70 | $11.75 |
| October 2015 | $9.72 | $13.13 |
| September 2015 | $8.93 | $12.06 |
| August 2015 | $8.82 | $11.91 |
| July 2015 | $9.57 | $12.93 |
| June 2015 | $10.79 | $14.58 |
| May 2015 | $10.85 | $15.22 |
| April 2015 | $10.78 | $15.13 |
| March 2015 | $8.71 | $12.22 |
| February 2015 | $8.13 | $11.41 |
| January 2015 | $7.98 | $11.20 |
| December 2014 | $8.94 | $12.55 |
| November 2014 | $7.38 | $10.36 |
| October 2014 | $6.60 | $9.26 |
| September 2014 | $6.10 | $8.55 |
| August 2014 | $6.82 | $9.56 |
| July 2014 | $7.28 | $10.21 |
| June 2014 | $6.67 | $9.86 |
| May 2014 | $6.23 | $9.21 |
| April 2014 | $6.04 | $8.93 |
| March 2014 | $6.13 | $9.06 |
| February 2014 | $5.94 | $8.78 |
| January 2014 | $5.98 | $8.84 |
| December 2013 | $7.21 | $10.65 |
| November 2013 | $7.21 | $10.65 |
| October 2013 | $6.72 | $9.93 |
| September 2013 | $6.15 | $9.09 |
| August 2013 | $5.64 | $8.67 |
| July 2013 | $5.47 | $8.41 |
| June 2013 | $5.44 | $8.35 |
| May 2013 | $6.57 | $10.10 |
| April 2013 | $6.58 | $10.66 |
| March 2013 | $6.54 | $10.59 |
| February 2013 | $6.70 | $10.84 |
| January 2013 | $7.40 | $11.98 |
| December 2012 | $6.82 | $11.03 |
| November 2012 | $5.92 | $9.57 |
| October 2012 | $5.77 | $9.34 |
| September 2012 | $5.20 | $8.42 |
| August 2012 | $5.33 | $8.62 |
| July 2012 | $5.62 | $9.10 |
| June 2012 | $5.63 | $9.11 |
| May 2012 | $5.96 | $9.65 |
| April 2012 | $6.48 | $10.85 |
| March 2012 | $6.10 | $10.23 |
| February 2012 | $6.84 | $11.48 |
| January 2012 | $6.58 | $11.04 |
| December 2011 | $6.03 | $10.11 |
| November 2011 | $5.32 | $8.92 |
| October 2011 | $6.15 | $10.30 |
| September 2011 | $4.59 | $7.69 |
| August 2011 | $6.36 | $10.67 |
| July 2011 | $7.08 | $11.87 |
| June 2011 | $7.21 | $12.08 |
| May 2011 | $7.59 | $12.73 |
| April 2011 | $7.68 | $12.87 |
| March 2011 | $8.12 | $13.85 |
| February 2011 | $6.72 | $11.45 |
| December 2010 | $7.44 | $12.69 |
| November 2010 | $8.61 | $14.67 |
| October 2010 | $7.81 | $13.32 |
| September 2010 | $7.54 | $12.86 |
CIHKY
Price: $21.76
52 week price:
Dividend Yield: 0.10%
5-year range yield:
Forward Dividend Yield: 5.62%
Payout Ratio: 31.33%
Payout Ratio Range:
Dividend Per Share: 1.22 USD
Earnings Per Share: 3.90 USD
P/E Ratio: 4.72
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 72100
Market Capitalization: 109.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 11.45%
DGR5: 11.32%
DGR10: 7.51%