China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.750 | 3.790 | 3.730 | 3.740 | 3.740 | 120,708,113 |
| 2024-07-22 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 124,512,921 |
| 2024-07-19 | 3.790 | 3.800 | 3.740 | 3.790 | 3.790 | 144,911,161 |
| 2024-07-18 | 3.800 | 3.810 | 3.750 | 3.800 | 3.800 | 104,507,467 |
| 2024-07-17 | 3.770 | 3.810 | 3.760 | 3.800 | 3.800 | 130,035,456 |
| 2024-07-16 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 111,693,347 |
| 2024-07-15 | 3.730 | 3.770 | 3.710 | 3.760 | 3.760 | 110,540,103 |
| 2024-07-12 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 158,753,988 |
| 2024-07-11 | 3.910 | 3.930 | 3.860 | 3.890 | 3.890 | 135,562,350 |
| 2024-07-10 | 3.870 | 3.930 | 3.870 | 3.890 | 3.890 | 137,709,665 |
| 2024-07-09 | 3.860 | 3.880 | 3.810 | 3.870 | 3.870 | 123,926,969 |
| 2024-07-08 | 3.840 | 3.880 | 3.830 | 3.850 | 3.850 | 115,001,042 |
| 2024-07-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-07-04 | 3.860 | 3.880 | 3.840 | 3.850 | 3.850 | 116,748,468 |
| 2024-07-03 | 3.870 | 3.880 | 3.840 | 3.860 | 3.860 | 135,478,305 |
| 2024-07-02 | 3.810 | 3.880 | 3.800 | 3.870 | 3.870 | 152,814,097 |
| 2024-07-01 | 3.780 | 3.820 | 3.770 | 3.810 | 3.810 | 93,502,797 |
| 2024-06-28 | 3.770 | 3.810 | 3.750 | 3.790 | 3.790 | 117,625,478 |
| 2024-06-27 | 3.750 | 3.790 | 3.730 | 3.760 | 3.760 | 148,208,273 |
| 2024-06-26 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 101,012,064 |
| 2024-06-25 | 3.690 | 3.730 | 3.680 | 3.700 | 3.700 | 141,296,390 |
| 2024-06-24 | 3.710 | 3.720 | 3.650 | 3.680 | 3.680 | 133,796,622 |
| 2024-06-21 | 3.730 | 3.740 | 3.710 | 3.730 | 3.730 | 111,063,272 |
| 2024-06-20 | 3.770 | 3.780 | 3.720 | 3.730 | 3.730 | 77,538,360 |
| 2024-06-19 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 110,636,470 |
| 2024-06-18 | 3.730 | 3.750 | 3.710 | 3.750 | 3.750 | 94,219,528 |
| 2024-06-17 | 3.770 | 3.770 | 3.710 | 3.730 | 3.730 | 152,956,614 |
| 2024-06-14 | 3.770 | 3.790 | 3.740 | 3.770 | 3.770 | 218,629,840 |
| 2024-06-13 | 3.800 | 3.810 | 3.760 | 3.770 | 3.770 | 140,873,460 |
| 2024-06-12 | 3.800 | 3.810 | 3.750 | 3.800 | 3.800 | 124,161,685 |
| 2024-06-11 | 3.840 | 3.860 | 3.780 | 3.790 | 3.790 | 145,614,895 |
| 2024-06-07 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 100,119,184 |
| 2024-06-06 | 3.840 | 3.850 | 3.800 | 3.810 | 3.810 | 110,910,390 |
| 2024-06-05 | 3.870 | 3.870 | 3.830 | 3.840 | 3.840 | 86,364,015 |
| 2024-06-04 | 3.850 | 3.870 | 3.840 | 3.860 | 3.860 | 94,813,722 |
| 2024-06-03 | 3.900 | 3.920 | 3.840 | 3.860 | 3.860 | 192,802,444 |
| 2024-05-31 | 3.900 | 3.920 | 3.890 | 3.910 | 3.910 | 128,769,924 |
| 2024-05-30 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 128,164,791 |
| 2024-05-29 | 3.940 | 3.970 | 3.910 | 3.910 | 3.910 | 128,832,519 |
| 2024-05-28 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 129,876,621 |
| 2024-05-27 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 133,578,410 |
| 2024-05-24 | 3.990 | 4.020 | 3.970 | 3.980 | 3.980 | 110,371,154 |
| 2024-05-23 | 4.030 | 4.040 | 3.980 | 3.990 | 3.990 | 145,733,346 |
| 2024-05-22 | 3.990 | 4.040 | 3.990 | 4.030 | 4.030 | 202,486,212 |
| 2024-05-21 | 3.980 | 4.000 | 3.960 | 3.990 | 3.990 | 148,516,035 |
| 2024-05-20 | 3.970 | 4.010 | 3.960 | 3.970 | 3.970 | 195,906,361 |
| 2024-05-17 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 195,119,512 |
| 2024-05-16 | 3.880 | 3.920 | 3.870 | 3.900 | 3.900 | 174,788,119 |
| 2024-05-15 | 3.890 | 3.900 | 3.870 | 3.880 | 3.880 | 88,860,263 |
| 2024-05-14 | 3.900 | 3.920 | 3.880 | 3.890 | 3.890 | 109,749,904 |
| 2024-05-13 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 115,742,389 |
| 2024-05-10 | 3.900 | 3.920 | 3.890 | 3.910 | 3.910 | 128,736,311 |
| 2024-05-09 | 3.880 | 3.900 | 3.880 | 3.890 | 3.890 | 116,815,860 |
| 2024-05-08 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 86,251,628 |
| 2024-05-07 | 3.920 | 3.930 | 3.880 | 3.900 | 3.900 | 162,746,240 |
| 2024-05-06 | 3.970 | 3.990 | 3.910 | 3.920 | 3.920 | 222,835,694 |
| 2024-04-30 | 3.960 | 4.000 | 3.950 | 3.950 | 3.950 | 125,263,938 |
| 2024-04-29 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 141,344,966 |
| 2024-04-26 | 3.980 | 4.000 | 3.920 | 3.950 | 3.950 | 136,293,318 |
| 2024-04-25 | 3.960 | 3.990 | 3.940 | 3.980 | 3.980 | 76,603,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.2140 CNY |
| 2022-06-24 | 0.2130 CNY |
| 2021-06-24 | 0.2130 CNY |
| 2020-07-13 | 0.3700 CNY |
| 2019-07-05 | 0.3450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.