China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.620 | 3.620 | 3.560 | 3.590 | 3.381 | 75,567,901 |
| 2023-04-25 | 3.570 | 3.620 | 3.560 | 3.620 | 3.409 | 101,930,284 |
| 2023-04-24 | 3.560 | 3.600 | 3.560 | 3.560 | 3.352 | 70,104,795 |
| 2023-04-21 | 3.610 | 3.620 | 3.550 | 3.560 | 3.352 | 101,056,907 |
| 2023-04-20 | 3.580 | 3.610 | 3.560 | 3.610 | 3.400 | 85,436,556 |
| 2023-04-19 | 3.570 | 3.620 | 3.560 | 3.570 | 3.362 | 96,787,374 |
| 2023-04-18 | 3.510 | 3.580 | 3.510 | 3.570 | 3.362 | 107,736,732 |
| 2023-04-17 | 3.480 | 3.520 | 3.470 | 3.520 | 3.315 | 74,014,278 |
| 2023-04-14 | 3.480 | 3.490 | 3.470 | 3.480 | 3.277 | 51,218,620 |
| 2023-04-13 | 3.470 | 3.490 | 3.460 | 3.480 | 3.277 | 60,168,129 |
| 2023-04-12 | 3.460 | 3.470 | 3.450 | 3.470 | 3.268 | 42,370,929 |
| 2023-04-11 | 3.460 | 3.460 | 3.450 | 3.450 | 3.249 | 42,740,887 |
| 2023-04-10 | 3.460 | 3.460 | 3.450 | 3.460 | 3.258 | 35,630,179 |
| 2023-04-07 | 3.450 | 3.460 | 3.450 | 3.460 | 3.258 | 26,289,714 |
| 2023-04-06 | 3.470 | 3.470 | 3.450 | 3.460 | 3.258 | 32,701,967 |
| 2023-04-04 | 3.460 | 3.470 | 3.450 | 3.470 | 3.268 | 51,214,215 |
| 2023-04-03 | 3.450 | 3.460 | 3.440 | 3.450 | 3.249 | 59,828,226 |
| 2023-03-31 | 3.470 | 3.480 | 3.440 | 3.450 | 3.249 | 61,889,629 |
| 2023-03-30 | 3.440 | 3.480 | 3.430 | 3.480 | 3.277 | 91,083,138 |
| 2023-03-29 | 3.440 | 3.460 | 3.430 | 3.430 | 3.230 | 51,739,343 |
| 2023-03-28 | 3.440 | 3.450 | 3.420 | 3.440 | 3.239 | 55,746,672 |
| 2023-03-27 | 3.450 | 3.460 | 3.420 | 3.430 | 3.230 | 58,594,493 |
| 2023-03-24 | 3.460 | 3.460 | 3.440 | 3.440 | 3.239 | 57,992,075 |
| 2023-03-23 | 3.420 | 3.460 | 3.420 | 3.460 | 3.258 | 94,762,237 |
| 2023-03-22 | 3.410 | 3.430 | 3.400 | 3.420 | 3.221 | 61,039,049 |
| 2023-03-21 | 3.410 | 3.430 | 3.400 | 3.400 | 3.202 | 58,867,737 |
| 2023-03-20 | 3.390 | 3.430 | 3.390 | 3.400 | 3.202 | 86,472,206 |
| 2023-03-17 | 3.410 | 3.430 | 3.390 | 3.390 | 3.192 | 104,504,612 |
| 2023-03-16 | 3.390 | 3.430 | 3.380 | 3.400 | 3.202 | 83,394,256 |
| 2023-03-15 | 3.390 | 3.400 | 3.380 | 3.390 | 3.192 | 46,569,294 |
| 2023-03-14 | 3.390 | 3.400 | 3.370 | 3.380 | 3.183 | 60,903,895 |
| 2023-03-13 | 3.390 | 3.410 | 3.380 | 3.400 | 3.202 | 80,342,335 |
| 2023-03-10 | 3.430 | 3.440 | 3.400 | 3.400 | 3.202 | 61,866,946 |
| 2023-03-09 | 3.440 | 3.460 | 3.430 | 3.430 | 3.230 | 57,078,608 |
| 2023-03-08 | 3.440 | 3.450 | 3.420 | 3.440 | 3.239 | 70,391,870 |
| 2023-03-07 | 3.440 | 3.490 | 3.430 | 3.450 | 3.249 | 169,121,363 |
| 2023-03-06 | 3.460 | 3.460 | 3.430 | 3.440 | 3.239 | 80,029,881 |
| 2023-03-03 | 3.430 | 3.460 | 3.430 | 3.460 | 3.258 | 100,327,299 |
| 2023-03-02 | 3.430 | 3.440 | 3.420 | 3.430 | 3.230 | 64,751,100 |
| 2023-03-01 | 3.410 | 3.440 | 3.400 | 3.430 | 3.230 | 54,758,255 |
| 2023-02-28 | 3.400 | 3.420 | 3.400 | 3.410 | 3.211 | 39,666,714 |
| 2023-02-27 | 3.410 | 3.420 | 3.400 | 3.400 | 3.202 | 40,370,273 |
| 2023-02-24 | 3.430 | 3.440 | 3.410 | 3.410 | 3.211 | 51,203,141 |
| 2023-02-23 | 3.440 | 3.440 | 3.430 | 3.430 | 3.230 | 34,554,724 |
| 2023-02-22 | 3.450 | 3.450 | 3.430 | 3.430 | 3.230 | 55,686,564 |
| 2023-02-21 | 3.450 | 3.460 | 3.440 | 3.460 | 3.258 | 81,562,600 |
| 2023-02-20 | 3.430 | 3.450 | 3.420 | 3.450 | 3.249 | 55,811,905 |
| 2023-02-17 | 3.440 | 3.450 | 3.420 | 3.420 | 3.221 | 44,356,799 |
| 2023-02-16 | 3.440 | 3.460 | 3.430 | 3.430 | 3.230 | 53,640,010 |
| 2023-02-15 | 3.460 | 3.460 | 3.440 | 3.440 | 3.239 | 27,798,247 |
| 2023-02-14 | 3.450 | 3.460 | 3.440 | 3.450 | 3.249 | 50,172,200 |
| 2023-02-13 | 3.450 | 3.450 | 3.430 | 3.440 | 3.239 | 43,453,274 |
| 2023-02-10 | 3.450 | 3.450 | 3.440 | 3.440 | 3.239 | 30,264,763 |
| 2023-02-09 | 3.430 | 3.450 | 3.430 | 3.450 | 3.249 | 37,810,864 |
| 2023-02-08 | 3.450 | 3.450 | 3.430 | 3.440 | 3.239 | 31,407,714 |
| 2023-02-07 | 3.440 | 3.450 | 3.430 | 3.440 | 3.239 | 50,144,817 |
| 2023-02-06 | 3.440 | 3.450 | 3.430 | 3.430 | 3.230 | 46,346,364 |
| 2023-02-03 | 3.480 | 3.490 | 3.440 | 3.450 | 3.249 | 64,229,392 |
| 2023-02-02 | 3.500 | 3.500 | 3.470 | 3.480 | 3.277 | 50,780,520 |
| 2023-02-01 | 3.490 | 3.500 | 3.470 | 3.500 | 3.296 | 56,174,252 |
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.