China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.640 | 3.700 | 3.630 | 3.690 | 3.690 | 58,483,570 |
| 2023-10-25 | 3.610 | 3.660 | 3.590 | 3.660 | 3.660 | 64,747,201 |
| 2023-10-24 | 3.640 | 3.660 | 3.580 | 3.590 | 3.590 | 80,547,790 |
| 2023-10-23 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 57,901,940 |
| 2023-10-20 | 3.640 | 3.680 | 3.630 | 3.650 | 3.650 | 61,953,223 |
| 2023-10-19 | 3.740 | 3.750 | 3.650 | 3.650 | 3.650 | 79,576,379 |
| 2023-10-18 | 3.770 | 3.790 | 3.750 | 3.750 | 3.750 | 42,258,450 |
| 2023-10-17 | 3.780 | 3.790 | 3.760 | 3.770 | 3.770 | 48,176,788 |
| 2023-10-16 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 65,990,518 |
| 2023-10-13 | 3.740 | 3.770 | 3.720 | 3.740 | 3.740 | 60,753,645 |
| 2023-10-12 | 3.740 | 3.780 | 3.730 | 3.740 | 3.740 | 88,519,470 |
| 2023-10-11 | 3.650 | 3.730 | 3.650 | 3.710 | 3.710 | 83,380,011 |
| 2023-10-10 | 3.670 | 3.690 | 3.630 | 3.650 | 3.650 | 68,536,161 |
| 2023-10-09 | 3.800 | 3.810 | 3.650 | 3.660 | 3.660 | 142,669,712 |
| 2023-09-28 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 44,039,083 |
| 2023-09-27 | 3.830 | 3.850 | 3.810 | 3.820 | 3.820 | 41,687,314 |
| 2023-09-26 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 36,980,529 |
| 2023-09-25 | 3.830 | 3.870 | 3.820 | 3.850 | 3.850 | 70,978,257 |
| 2023-09-22 | 3.830 | 3.840 | 3.790 | 3.830 | 3.830 | 65,471,910 |
| 2023-09-21 | 3.850 | 3.870 | 3.820 | 3.820 | 3.820 | 59,450,092 |
| 2023-09-20 | 3.830 | 3.870 | 3.820 | 3.850 | 3.850 | 59,669,593 |
| 2023-09-19 | 3.790 | 3.840 | 3.790 | 3.830 | 3.830 | 87,458,403 |
| 2023-09-18 | 3.790 | 3.800 | 3.760 | 3.800 | 3.800 | 57,120,843 |
| 2023-09-15 | 3.840 | 3.860 | 3.780 | 3.780 | 3.780 | 81,078,815 |
| 2023-09-14 | 3.790 | 3.860 | 3.780 | 3.850 | 3.850 | 97,446,518 |
| 2023-09-13 | 3.790 | 3.810 | 3.780 | 3.780 | 3.780 | 44,413,098 |
| 2023-09-12 | 3.800 | 3.810 | 3.780 | 3.790 | 3.790 | 38,747,707 |
| 2023-09-11 | 3.790 | 3.810 | 3.780 | 3.800 | 3.800 | 71,842,784 |
| 2023-09-08 | 3.770 | 3.790 | 3.760 | 3.780 | 3.780 | 42,584,294 |
| 2023-09-07 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 65,640,468 |
| 2023-09-06 | 3.820 | 3.830 | 3.790 | 3.800 | 3.800 | 55,419,611 |
| 2023-09-05 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 58,508,007 |
| 2023-09-04 | 3.830 | 3.920 | 3.820 | 3.880 | 3.880 | 80,354,745 |
| 2023-09-01 | 3.790 | 3.840 | 3.780 | 3.820 | 3.820 | 57,906,497 |
| 2023-08-31 | 3.890 | 3.910 | 3.780 | 3.780 | 3.780 | 177,017,798 |
| 2023-08-30 | 3.960 | 3.980 | 3.920 | 3.930 | 3.930 | 72,603,776 |
| 2023-08-29 | 4.010 | 4.030 | 3.950 | 3.970 | 3.970 | 114,683,165 |
| 2023-08-28 | 4.120 | 4.160 | 4.000 | 4.010 | 4.010 | 162,079,730 |
| 2023-08-25 | 3.950 | 4.020 | 3.950 | 4.000 | 4.000 | 91,175,346 |
| 2023-08-24 | 3.980 | 4.000 | 3.940 | 3.960 | 3.960 | 76,584,198 |
| 2023-08-23 | 3.990 | 4.020 | 3.970 | 3.990 | 3.990 | 87,503,812 |
| 2023-08-22 | 3.930 | 4.000 | 3.920 | 3.990 | 3.990 | 92,892,976 |
| 2023-08-21 | 3.970 | 4.000 | 3.920 | 3.920 | 3.920 | 79,856,394 |
| 2023-08-18 | 3.940 | 4.020 | 3.930 | 3.970 | 3.970 | 97,339,589 |
| 2023-08-17 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 94,624,912 |
| 2023-08-16 | 3.980 | 4.020 | 3.940 | 3.980 | 3.980 | 69,602,459 |
| 2023-08-15 | 3.890 | 4.010 | 3.890 | 3.990 | 3.990 | 128,578,750 |
| 2023-08-14 | 3.930 | 3.930 | 3.870 | 3.880 | 3.880 | 92,523,266 |
| 2023-08-11 | 4.030 | 4.040 | 3.950 | 3.960 | 3.960 | 81,599,513 |
| 2023-08-10 | 4.000 | 4.020 | 3.970 | 4.020 | 4.020 | 64,311,635 |
| 2023-08-09 | 3.960 | 4.010 | 3.950 | 4.000 | 4.000 | 85,894,036 |
| 2023-08-08 | 3.950 | 3.990 | 3.940 | 3.960 | 3.960 | 62,237,941 |
| 2023-08-07 | 3.980 | 3.990 | 3.940 | 3.970 | 3.970 | 77,884,504 |
| 2023-08-04 | 4.000 | 4.040 | 3.980 | 3.990 | 3.990 | 109,651,264 |
| 2023-08-03 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 74,067,018 |
| 2023-08-02 | 4.010 | 4.010 | 3.940 | 3.960 | 3.960 | 105,506,178 |
| 2023-08-01 | 4.020 | 4.030 | 3.990 | 4.010 | 4.010 | 71,408,926 |
| 2023-07-31 | 4.020 | 4.060 | 3.990 | 4.020 | 4.020 | 108,676,511 |
| 2023-07-28 | 3.940 | 4.030 | 3.930 | 4.020 | 4.020 | 125,362,675 |
| 2023-07-27 | 3.930 | 3.970 | 3.930 | 3.940 | 3.940 | 52,674,042 |
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.