China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.490 | 3.500 | 3.470 | 3.500 | 3.296 | 56,174,252 |
| 2023-01-31 | 3.490 | 3.500 | 3.480 | 3.490 | 3.287 | 49,795,720 |
| 2023-01-30 | 3.520 | 3.530 | 3.490 | 3.500 | 3.296 | 56,405,171 |
| 2023-01-20 | 3.480 | 3.500 | 3.470 | 3.500 | 3.296 | 45,358,218 |
| 2023-01-19 | 3.470 | 3.490 | 3.450 | 3.480 | 3.277 | 34,139,100 |
| 2023-01-18 | 3.470 | 3.480 | 3.460 | 3.480 | 3.277 | 34,456,114 |
| 2023-01-17 | 3.480 | 3.480 | 3.450 | 3.470 | 3.268 | 35,575,934 |
| 2023-01-16 | 3.450 | 3.490 | 3.440 | 3.470 | 3.268 | 66,494,082 |
| 2023-01-13 | 3.410 | 3.450 | 3.410 | 3.450 | 3.249 | 41,673,564 |
| 2023-01-12 | 3.430 | 3.440 | 3.410 | 3.410 | 3.211 | 42,177,786 |
| 2023-01-11 | 3.440 | 3.450 | 3.430 | 3.440 | 3.239 | 49,608,421 |
| 2023-01-10 | 3.470 | 3.470 | 3.430 | 3.430 | 3.230 | 47,414,081 |
| 2023-01-09 | 3.470 | 3.480 | 3.450 | 3.460 | 3.258 | 52,517,759 |
| 2023-01-06 | 3.490 | 3.490 | 3.450 | 3.470 | 3.268 | 50,040,998 |
| 2023-01-05 | 3.470 | 3.490 | 3.470 | 3.480 | 3.277 | 51,002,064 |
| 2023-01-04 | 3.450 | 3.480 | 3.440 | 3.470 | 3.268 | 55,369,288 |
| 2023-01-03 | 3.460 | 3.460 | 3.420 | 3.440 | 3.239 | 58,477,549 |
| 2022-12-30 | 3.430 | 3.470 | 3.420 | 3.450 | 3.249 | 45,990,318 |
| 2022-12-29 | 3.430 | 3.450 | 3.400 | 3.430 | 3.230 | 50,128,698 |
| 2022-12-28 | 3.420 | 3.450 | 3.420 | 3.430 | 3.230 | 36,567,971 |
| 2022-12-27 | 3.400 | 3.440 | 3.400 | 3.430 | 3.230 | 34,161,622 |
| 2022-12-26 | 3.420 | 3.430 | 3.390 | 3.400 | 3.202 | 35,597,524 |
| 2022-12-23 | 3.420 | 3.440 | 3.410 | 3.410 | 3.211 | 31,170,986 |
| 2022-12-22 | 3.430 | 3.450 | 3.410 | 3.430 | 3.230 | 28,636,744 |
| 2022-12-21 | 3.420 | 3.440 | 3.410 | 3.420 | 3.221 | 35,354,535 |
| 2022-12-20 | 3.440 | 3.470 | 3.420 | 3.420 | 3.221 | 52,639,820 |
| 2022-12-19 | 3.510 | 3.520 | 3.440 | 3.450 | 3.249 | 59,564,038 |
| 2022-12-16 | 3.460 | 3.510 | 3.460 | 3.510 | 3.305 | 62,270,403 |
| 2022-12-15 | 3.500 | 3.510 | 3.470 | 3.470 | 3.268 | 52,439,092 |
| 2022-12-14 | 3.520 | 3.520 | 3.490 | 3.510 | 3.305 | 65,940,523 |
| 2022-12-13 | 3.520 | 3.530 | 3.500 | 3.510 | 3.305 | 66,017,702 |
| 2022-12-12 | 3.570 | 3.580 | 3.500 | 3.510 | 3.305 | 59,212,344 |
| 2022-12-09 | 3.570 | 3.590 | 3.560 | 3.570 | 3.362 | 56,518,934 |
| 2022-12-08 | 3.550 | 3.590 | 3.550 | 3.560 | 3.352 | 45,953,517 |
| 2022-12-07 | 3.580 | 3.600 | 3.550 | 3.560 | 3.352 | 66,856,522 |
| 2022-12-06 | 3.540 | 3.590 | 3.540 | 3.580 | 3.371 | 69,548,317 |
| 2022-12-05 | 3.510 | 3.560 | 3.500 | 3.550 | 3.343 | 82,021,630 |
| 2022-12-02 | 3.510 | 3.520 | 3.490 | 3.490 | 3.287 | 49,974,021 |
| 2022-12-01 | 3.540 | 3.560 | 3.500 | 3.510 | 3.305 | 67,187,644 |
| 2022-11-30 | 3.530 | 3.560 | 3.510 | 3.520 | 3.315 | 80,609,069 |
| 2022-11-29 | 3.460 | 3.550 | 3.460 | 3.520 | 3.315 | 106,445,700 |
| 2022-11-28 | 3.500 | 3.510 | 3.440 | 3.450 | 3.249 | 82,844,794 |
| 2022-11-25 | 3.460 | 3.530 | 3.450 | 3.520 | 3.315 | 104,380,809 |
| 2022-11-24 | 3.470 | 3.480 | 3.450 | 3.470 | 3.268 | 65,528,214 |
| 2022-11-23 | 3.470 | 3.510 | 3.440 | 3.460 | 3.258 | 102,388,765 |
| 2022-11-22 | 3.400 | 3.470 | 3.400 | 3.460 | 3.258 | 89,258,777 |
| 2022-11-21 | 3.400 | 3.430 | 3.370 | 3.410 | 3.211 | 74,066,525 |
| 2022-11-18 | 3.430 | 3.430 | 3.400 | 3.400 | 3.202 | 71,203,698 |
| 2022-11-17 | 3.440 | 3.450 | 3.410 | 3.430 | 3.230 | 42,431,038 |
| 2022-11-16 | 3.470 | 3.480 | 3.440 | 3.450 | 3.249 | 31,021,281 |
| 2022-11-15 | 3.450 | 3.490 | 3.440 | 3.480 | 3.277 | 55,614,899 |
| 2022-11-14 | 3.450 | 3.490 | 3.440 | 3.450 | 3.249 | 66,726,670 |
| 2022-11-11 | 3.410 | 3.460 | 3.410 | 3.440 | 3.239 | 61,638,496 |
| 2022-11-10 | 3.390 | 3.400 | 3.380 | 3.390 | 3.192 | 23,942,831 |
| 2022-11-09 | 3.410 | 3.420 | 3.390 | 3.390 | 3.192 | 23,245,220 |
| 2022-11-08 | 3.410 | 3.420 | 3.390 | 3.410 | 3.211 | 70,815,488 |
| 2022-11-07 | 3.420 | 3.430 | 3.400 | 3.410 | 3.211 | 57,638,795 |
| 2022-11-04 | 3.370 | 3.430 | 3.370 | 3.430 | 3.230 | 86,060,590 |
| 2022-11-03 | 3.370 | 3.380 | 3.360 | 3.380 | 3.183 | 59,771,483 |
| 2022-11-02 | 3.340 | 3.390 | 3.330 | 3.370 | 3.174 | 76,651,110 |
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.