China Minsheng Banking Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.930	3.950	3.910	3.930	3.930	49,161,679
2023-07-25	3.920	3.960	3.920	3.930	3.930	66,639,889
2023-07-24	3.920	3.940	3.900	3.910	3.910	44,980,191
2023-07-21	3.910	3.930	3.900	3.930	3.930	45,714,141
2023-07-20	3.920	3.950	3.900	3.910	3.910	57,499,917
2023-07-19	3.890	3.930	3.870	3.920	3.920	49,598,440
2023-07-18	3.880	3.910	3.850	3.890	3.890	59,955,074
2023-07-17	3.840	3.880	3.820	3.880	3.880	47,695,308
2023-07-14	3.810	3.870	3.810	3.860	3.860	66,378,201
2023-07-13	3.780	3.820	3.770	3.820	3.820	43,651,119
2023-07-12	3.770	3.800	3.760	3.770	3.770	40,460,351
2023-07-11	3.730	3.780	3.720	3.780	3.780	48,024,435
2023-07-10	3.770	3.780	3.720	3.730	3.730	47,042,516
2023-07-07	3.740	3.780	3.740	3.770	3.770	46,610,878
2023-07-06	3.750	3.770	3.730	3.740	3.740	41,502,295
2023-07-05	3.760	3.780	3.750	3.750	3.750	33,755,861
2023-07-04	3.800	3.810	3.750	3.770	3.770	42,567,558
2023-07-03	3.750	3.810	3.750	3.800	3.800	58,253,649
2023-06-30	3.740	3.770	3.730	3.750	3.750	44,368,834
2023-06-29	3.720	3.750	3.700	3.740	3.740	40,568,065
2023-06-28	3.740	3.760	3.710	3.720	3.720	45,061,712
2023-06-27	3.670	3.760	3.650	3.740	3.740	84,297,521
2023-06-26	3.720	3.720	3.640	3.670	3.670	110,643,629
2023-06-21	3.900	3.980	3.890	3.920	3.691	111,478,047
2023-06-20	3.910	3.920	3.890	3.900	3.673	61,434,424
2023-06-19	3.940	3.950	3.900	3.900	3.673	78,857,094
2023-06-16	3.940	3.970	3.930	3.940	3.710	84,094,426
2023-06-15	3.930	3.950	3.920	3.940	3.710	53,827,912
2023-06-14	3.970	3.980	3.920	3.930	3.701	82,628,612
2023-06-13	3.960	3.980	3.940	3.960	3.729	61,590,485
2023-06-12	4.020	4.020	3.960	3.960	3.729	87,274,401
2023-06-09	4.040	4.060	4.000	4.010	3.776	76,548,765
2023-06-08	3.990	4.060	3.950	4.050	3.814	111,527,767
2023-06-07	3.960	4.010	3.960	3.980	3.748	57,140,655
2023-06-06	3.990	4.030	3.950	3.960	3.729	80,001,777
2023-06-05	3.930	4.010	3.910	4.000	3.767	97,775,327
2023-06-02	3.920	3.940	3.900	3.930	3.701	67,288,669
2023-06-01	3.940	3.950	3.890	3.910	3.682	96,304,908
2023-05-31	3.920	3.970	3.900	3.960	3.729	93,995,729
2023-05-30	3.930	3.960	3.900	3.920	3.691	93,157,739
2023-05-29	3.910	3.970	3.900	3.940	3.710	100,864,900
2023-05-26	3.920	3.940	3.850	3.900	3.673	97,994,487
2023-05-25	3.890	3.920	3.870	3.910	3.682	113,068,922
2023-05-24	3.980	3.980	3.900	3.910	3.682	188,118,109
2023-05-23	4.050	4.080	3.970	3.980	3.748	134,974,894
2023-05-22	4.020	4.070	4.020	4.050	3.814	132,892,918
2023-05-19	4.060	4.060	4.000	4.030	3.795	140,080,025
2023-05-18	4.060	4.120	4.040	4.060	3.823	172,311,116
2023-05-17	4.050	4.080	4.000	4.040	3.804	111,931,843
2023-05-16	4.100	4.140	4.040	4.060	3.823	173,968,885
2023-05-15	4.090	4.110	3.970	4.090	3.852	244,456,110
2023-05-12	4.130	4.180	4.080	4.090	3.852	204,890,746
2023-05-11	4.150	4.250	4.140	4.150	3.908	241,886,937
2023-05-10	4.300	4.320	4.120	4.180	3.936	442,514,136
2023-05-09	4.440	4.480	4.270	4.300	4.049	680,695,941
2023-05-08	4.130	4.520	4.130	4.440	4.181	912,082,306
2023-05-05	4.090	4.240	4.050	4.150	3.908	842,587,792
2023-05-04	3.660	3.990	3.650	3.990	3.757	535,321,365
2023-04-28	3.610	3.650	3.600	3.630	3.418	82,607,712
2023-04-27	3.590	3.620	3.590	3.620	3.409	73,050,430

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.