China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.970 | 3.980 | 3.940 | 3.970 | 3.970 | 76,797,680 |
| 2024-04-23 | 3.990 | 4.020 | 3.960 | 3.960 | 3.960 | 94,136,808 |
| 2024-04-22 | 4.040 | 4.070 | 3.970 | 3.990 | 3.990 | 120,620,770 |
| 2024-04-19 | 4.050 | 4.080 | 4.020 | 4.030 | 4.030 | 92,968,539 |
| 2024-04-18 | 4.020 | 4.100 | 4.010 | 4.060 | 4.060 | 166,480,133 |
| 2024-04-17 | 3.950 | 4.030 | 3.920 | 4.030 | 4.030 | 151,588,447 |
| 2024-04-16 | 3.980 | 3.990 | 3.930 | 3.950 | 3.950 | 132,373,163 |
| 2024-04-15 | 3.920 | 3.980 | 3.880 | 3.980 | 3.980 | 116,688,872 |
| 2024-04-12 | 3.950 | 3.980 | 3.900 | 3.910 | 3.910 | 85,141,728 |
| 2024-04-11 | 3.960 | 3.970 | 3.920 | 3.940 | 3.940 | 81,996,128 |
| 2024-04-10 | 3.970 | 4.010 | 3.960 | 3.970 | 3.970 | 75,582,172 |
| 2024-04-09 | 4.020 | 4.030 | 3.960 | 3.980 | 3.980 | 107,154,348 |
| 2024-04-08 | 4.030 | 4.050 | 4.010 | 4.010 | 4.010 | 93,846,171 |
| 2024-04-03 | 4.060 | 4.070 | 4.010 | 4.030 | 4.030 | 69,996,239 |
| 2024-04-02 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 109,915,841 |
| 2024-04-01 | 4.050 | 4.070 | 4.010 | 4.020 | 4.020 | 99,963,729 |
| 2024-03-29 | 4.040 | 4.120 | 4.030 | 4.050 | 4.050 | 79,019,445 |
| 2024-03-28 | 4.070 | 4.090 | 4.020 | 4.060 | 4.060 | 130,247,342 |
| 2024-03-27 | 4.010 | 4.100 | 4.000 | 4.070 | 4.070 | 156,157,244 |
| 2024-03-26 | 3.970 | 4.010 | 3.960 | 4.010 | 4.010 | 92,081,098 |
| 2024-03-25 | 3.960 | 3.990 | 3.930 | 3.970 | 3.970 | 74,668,752 |
| 2024-03-22 | 3.970 | 3.970 | 3.920 | 3.960 | 3.960 | 79,484,704 |
| 2024-03-21 | 3.960 | 4.000 | 3.950 | 3.960 | 3.960 | 63,432,121 |
| 2024-03-20 | 3.950 | 3.970 | 3.920 | 3.960 | 3.960 | 62,559,299 |
| 2024-03-19 | 3.980 | 3.990 | 3.950 | 3.950 | 3.950 | 55,090,793 |
| 2024-03-18 | 3.980 | 4.010 | 3.970 | 3.980 | 3.980 | 64,196,571 |
| 2024-03-15 | 3.960 | 3.990 | 3.950 | 3.990 | 3.990 | 76,198,265 |
| 2024-03-14 | 3.970 | 3.990 | 3.950 | 3.950 | 3.950 | 66,142,787 |
| 2024-03-13 | 4.010 | 4.020 | 3.970 | 3.970 | 3.970 | 66,093,941 |
| 2024-03-12 | 4.040 | 4.050 | 4.010 | 4.020 | 4.020 | 84,311,537 |
| 2024-03-11 | 4.070 | 4.090 | 4.030 | 4.050 | 4.050 | 77,653,760 |
| 2024-03-08 | 4.080 | 4.100 | 4.060 | 4.070 | 4.070 | 58,081,470 |
| 2024-03-07 | 4.060 | 4.100 | 4.050 | 4.080 | 4.080 | 73,468,825 |
| 2024-03-06 | 4.080 | 4.100 | 4.060 | 4.070 | 4.070 | 68,752,032 |
| 2024-03-05 | 4.020 | 4.090 | 4.010 | 4.070 | 4.070 | 123,795,377 |
| 2024-03-04 | 4.050 | 4.060 | 4.010 | 4.020 | 4.020 | 82,979,834 |
| 2024-03-01 | 4.040 | 4.070 | 4.030 | 4.060 | 4.060 | 95,758,875 |
| 2024-02-29 | 4.040 | 4.060 | 4.020 | 4.040 | 4.040 | 103,266,960 |
| 2024-02-28 | 4.040 | 4.080 | 4.010 | 4.050 | 4.050 | 96,868,917 |
| 2024-02-27 | 4.020 | 4.060 | 4.010 | 4.040 | 4.040 | 61,278,900 |
| 2024-02-26 | 4.120 | 4.140 | 4.010 | 4.020 | 4.020 | 105,913,849 |
| 2024-02-23 | 4.120 | 4.180 | 4.110 | 4.130 | 4.130 | 91,285,280 |
| 2024-02-22 | 4.110 | 4.150 | 4.080 | 4.110 | 4.110 | 89,158,319 |
| 2024-02-21 | 4.080 | 4.160 | 4.060 | 4.110 | 4.110 | 145,359,104 |
| 2024-02-20 | 4.000 | 4.090 | 3.990 | 4.080 | 4.080 | 120,231,882 |
| 2024-02-19 | 3.950 | 4.010 | 3.940 | 4.010 | 4.010 | 144,369,634 |
| 2024-02-08 | 3.950 | 3.960 | 3.850 | 3.950 | 3.950 | 180,793,845 |
| 2024-02-07 | 3.970 | 3.980 | 3.900 | 3.960 | 3.960 | 195,445,858 |
| 2024-02-06 | 3.950 | 3.980 | 3.910 | 3.970 | 3.970 | 167,796,110 |
| 2024-02-05 | 3.950 | 3.990 | 3.910 | 3.950 | 3.950 | 189,575,224 |
| 2024-02-02 | 3.930 | 3.990 | 3.890 | 3.950 | 3.950 | 152,350,448 |
| 2024-02-01 | 3.940 | 3.960 | 3.890 | 3.920 | 3.920 | 115,168,529 |
| 2024-01-31 | 3.950 | 3.980 | 3.910 | 3.950 | 3.950 | 102,638,166 |
| 2024-01-30 | 3.970 | 4.010 | 3.930 | 3.960 | 3.960 | 116,638,675 |
| 2024-01-29 | 4.000 | 4.030 | 3.950 | 3.980 | 3.980 | 126,829,302 |
| 2024-01-26 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 164,314,055 |
| 2024-01-25 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 113,692,409 |
| 2024-01-24 | 3.750 | 3.840 | 3.750 | 3.830 | 3.830 | 132,248,410 |
| 2024-01-23 | 3.730 | 3.760 | 3.690 | 3.740 | 3.740 | 92,180,775 |
| 2024-01-22 | 3.760 | 3.810 | 3.720 | 3.740 | 3.740 | 166,584,597 |
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.