China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.740 | 3.780 | 3.700 | 3.770 | 3.770 | 126,006,705 |
| 2024-01-18 | 3.810 | 3.820 | 3.650 | 3.750 | 3.750 | 205,505,408 |
| 2024-01-17 | 3.820 | 3.860 | 3.800 | 3.810 | 3.810 | 109,138,152 |
| 2024-01-16 | 3.740 | 3.830 | 3.730 | 3.830 | 3.830 | 133,957,052 |
| 2024-01-15 | 3.730 | 3.760 | 3.710 | 3.740 | 3.740 | 65,205,657 |
| 2024-01-12 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 55,254,505 |
| 2024-01-11 | 3.760 | 3.770 | 3.720 | 3.720 | 3.720 | 89,510,431 |
| 2024-01-10 | 3.790 | 3.820 | 3.760 | 3.760 | 3.760 | 59,095,670 |
| 2024-01-09 | 3.760 | 3.800 | 3.730 | 3.800 | 3.800 | 93,088,031 |
| 2024-01-08 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 103,199,502 |
| 2024-01-05 | 3.760 | 3.850 | 3.750 | 3.810 | 3.810 | 151,159,354 |
| 2024-01-04 | 3.750 | 3.770 | 3.730 | 3.760 | 3.760 | 77,184,846 |
| 2024-01-03 | 3.760 | 3.770 | 3.740 | 3.760 | 3.760 | 68,760,441 |
| 2024-01-02 | 3.740 | 3.790 | 3.730 | 3.760 | 3.760 | 79,386,373 |
| 2023-12-29 | 3.750 | 3.760 | 3.740 | 3.740 | 3.740 | 58,755,877 |
| 2023-12-28 | 3.740 | 3.780 | 3.730 | 3.740 | 3.740 | 101,861,225 |
| 2023-12-27 | 3.780 | 3.790 | 3.720 | 3.740 | 3.740 | 67,424,809 |
| 2023-12-26 | 3.810 | 3.810 | 3.770 | 3.780 | 3.780 | 41,248,508 |
| 2023-12-25 | 3.770 | 3.820 | 3.770 | 3.800 | 3.800 | 62,043,327 |
| 2023-12-22 | 3.800 | 3.820 | 3.770 | 3.770 | 3.770 | 63,443,234 |
| 2023-12-21 | 3.790 | 3.790 | 3.740 | 3.780 | 3.780 | 74,081,657 |
| 2023-12-20 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 62,676,494 |
| 2023-12-19 | 3.790 | 3.810 | 3.770 | 3.790 | 3.790 | 52,834,937 |
| 2023-12-18 | 3.750 | 3.810 | 3.740 | 3.800 | 3.800 | 68,498,345 |
| 2023-12-15 | 3.810 | 3.820 | 3.750 | 3.750 | 3.750 | 66,585,716 |
| 2023-12-14 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 43,902,712 |
| 2023-12-13 | 3.860 | 3.870 | 3.820 | 3.820 | 3.820 | 41,667,590 |
| 2023-12-12 | 3.810 | 3.860 | 3.790 | 3.850 | 3.850 | 59,775,729 |
| 2023-12-11 | 3.820 | 3.830 | 3.740 | 3.810 | 3.810 | 83,012,156 |
| 2023-12-08 | 3.800 | 3.860 | 3.780 | 3.820 | 3.820 | 80,654,557 |
| 2023-12-07 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 60,181,816 |
| 2023-12-06 | 3.820 | 3.830 | 3.740 | 3.790 | 3.790 | 76,552,203 |
| 2023-12-05 | 3.870 | 3.880 | 3.810 | 3.830 | 3.830 | 59,774,885 |
| 2023-12-04 | 3.860 | 3.900 | 3.860 | 3.870 | 3.870 | 58,375,784 |
| 2023-12-01 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 64,106,644 |
| 2023-11-30 | 3.790 | 3.860 | 3.780 | 3.850 | 3.850 | 80,872,987 |
| 2023-11-29 | 3.840 | 3.840 | 3.790 | 3.790 | 3.790 | 47,265,257 |
| 2023-11-28 | 3.850 | 3.860 | 3.830 | 3.840 | 3.840 | 36,416,504 |
| 2023-11-27 | 3.830 | 3.860 | 3.790 | 3.850 | 3.850 | 68,417,709 |
| 2023-11-24 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 49,529,386 |
| 2023-11-23 | 3.840 | 3.840 | 3.810 | 3.830 | 3.830 | 39,411,731 |
| 2023-11-22 | 3.850 | 3.860 | 3.830 | 3.830 | 3.830 | 40,295,102 |
| 2023-11-21 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 55,463,134 |
| 2023-11-20 | 3.820 | 3.840 | 3.800 | 3.830 | 3.830 | 45,070,521 |
| 2023-11-17 | 3.840 | 3.850 | 3.800 | 3.800 | 3.800 | 51,850,596 |
| 2023-11-16 | 3.840 | 3.870 | 3.830 | 3.850 | 3.850 | 75,295,025 |
| 2023-11-15 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 40,074,619 |
| 2023-11-14 | 3.820 | 3.880 | 3.810 | 3.850 | 3.850 | 61,713,425 |
| 2023-11-13 | 3.820 | 3.830 | 3.790 | 3.820 | 3.820 | 53,704,611 |
| 2023-11-10 | 3.830 | 3.850 | 3.800 | 3.810 | 3.810 | 60,830,775 |
| 2023-11-09 | 3.800 | 3.860 | 3.790 | 3.840 | 3.840 | 62,492,158 |
| 2023-11-08 | 3.830 | 3.850 | 3.790 | 3.800 | 3.800 | 59,451,473 |
| 2023-11-07 | 3.800 | 3.850 | 3.790 | 3.830 | 3.830 | 69,831,986 |
| 2023-11-06 | 3.810 | 3.820 | 3.760 | 3.790 | 3.790 | 79,992,102 |
| 2023-11-03 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 75,700,942 |
| 2023-11-02 | 3.730 | 3.810 | 3.730 | 3.800 | 3.800 | 98,733,809 |
| 2023-11-01 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 64,937,323 |
| 2023-10-31 | 3.620 | 3.730 | 3.610 | 3.720 | 3.720 | 116,179,129 |
| 2023-10-30 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 71,323,735 |
| 2023-10-27 | 3.690 | 3.700 | 3.660 | 3.660 | 3.660 | 42,027,107 |
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.