China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.290 | 3.310 | 3.270 | 3.300 | 3.108 | 49,154,243 |
| 2022-10-28 | 3.320 | 3.330 | 3.280 | 3.290 | 3.098 | 44,816,163 |
| 2022-10-27 | 3.310 | 3.330 | 3.310 | 3.320 | 3.126 | 31,895,058 |
| 2022-10-26 | 3.320 | 3.350 | 3.310 | 3.310 | 3.117 | 46,398,162 |
| 2022-10-25 | 3.310 | 3.330 | 3.290 | 3.320 | 3.126 | 60,468,329 |
| 2022-10-24 | 3.360 | 3.370 | 3.310 | 3.310 | 3.117 | 91,488,652 |
| 2022-10-21 | 3.390 | 3.400 | 3.350 | 3.360 | 3.164 | 58,489,927 |
| 2022-10-20 | 3.400 | 3.410 | 3.380 | 3.380 | 3.183 | 68,663,832 |
| 2022-10-19 | 3.400 | 3.410 | 3.390 | 3.400 | 3.202 | 30,190,409 |
| 2022-10-18 | 3.420 | 3.420 | 3.390 | 3.400 | 3.202 | 45,622,415 |
| 2022-10-17 | 3.410 | 3.420 | 3.390 | 3.410 | 3.211 | 45,030,902 |
| 2022-10-14 | 3.410 | 3.440 | 3.400 | 3.420 | 3.221 | 41,781,258 |
| 2022-10-13 | 3.410 | 3.420 | 3.390 | 3.400 | 3.202 | 34,147,568 |
| 2022-10-12 | 3.410 | 3.430 | 3.390 | 3.430 | 3.230 | 47,325,439 |
| 2022-10-11 | 3.410 | 3.420 | 3.400 | 3.420 | 3.221 | 39,192,846 |
| 2022-10-10 | 3.390 | 3.440 | 3.380 | 3.400 | 3.202 | 53,422,440 |
| 2022-09-30 | 3.380 | 3.410 | 3.380 | 3.390 | 3.192 | 52,252,249 |
| 2022-09-29 | 3.430 | 3.440 | 3.370 | 3.380 | 3.183 | 43,225,462 |
| 2022-09-28 | 3.430 | 3.450 | 3.400 | 3.420 | 3.221 | 66,468,732 |
| 2022-09-27 | 3.440 | 3.450 | 3.410 | 3.440 | 3.239 | 50,524,963 |
| 2022-09-26 | 3.510 | 3.520 | 3.430 | 3.440 | 3.239 | 71,849,911 |
| 2022-09-23 | 3.500 | 3.520 | 3.490 | 3.520 | 3.315 | 49,471,455 |
| 2022-09-22 | 3.500 | 3.510 | 3.490 | 3.500 | 3.296 | 33,920,260 |
| 2022-09-21 | 3.500 | 3.520 | 3.470 | 3.510 | 3.305 | 40,133,463 |
| 2022-09-20 | 3.520 | 3.540 | 3.500 | 3.500 | 3.296 | 38,095,075 |
| 2022-09-19 | 3.570 | 3.570 | 3.500 | 3.510 | 3.305 | 61,858,582 |
| 2022-09-16 | 3.620 | 3.620 | 3.550 | 3.570 | 3.362 | 77,275,319 |
| 2022-09-15 | 3.610 | 3.630 | 3.600 | 3.620 | 3.409 | 61,516,477 |
| 2022-09-14 | 3.610 | 3.630 | 3.600 | 3.610 | 3.400 | 43,265,584 |
| 2022-09-13 | 3.620 | 3.630 | 3.610 | 3.620 | 3.409 | 45,021,072 |
| 2022-09-09 | 3.600 | 3.620 | 3.590 | 3.610 | 3.400 | 47,529,262 |
| 2022-09-08 | 3.600 | 3.610 | 3.590 | 3.590 | 3.381 | 41,685,624 |
| 2022-09-07 | 3.620 | 3.630 | 3.590 | 3.600 | 3.390 | 38,440,313 |
| 2022-09-06 | 3.620 | 3.640 | 3.610 | 3.630 | 3.418 | 62,596,977 |
| 2022-09-05 | 3.620 | 3.620 | 3.600 | 3.620 | 3.409 | 27,975,808 |
| 2022-09-02 | 3.620 | 3.630 | 3.610 | 3.620 | 3.409 | 36,056,509 |
| 2022-09-01 | 3.610 | 3.630 | 3.600 | 3.610 | 3.400 | 41,597,995 |
| 2022-08-31 | 3.590 | 3.620 | 3.580 | 3.600 | 3.390 | 53,734,414 |
| 2022-08-30 | 3.580 | 3.600 | 3.570 | 3.590 | 3.381 | 50,319,253 |
| 2022-08-29 | 3.600 | 3.610 | 3.570 | 3.580 | 3.371 | 59,228,763 |
| 2022-08-26 | 3.610 | 3.630 | 3.600 | 3.620 | 3.409 | 48,004,850 |
| 2022-08-25 | 3.590 | 3.610 | 3.590 | 3.600 | 3.390 | 37,149,077 |
| 2022-08-24 | 3.600 | 3.620 | 3.590 | 3.590 | 3.381 | 32,247,103 |
| 2022-08-23 | 3.620 | 3.620 | 3.600 | 3.600 | 3.390 | 32,618,472 |
| 2022-08-22 | 3.610 | 3.630 | 3.610 | 3.620 | 3.409 | 37,117,963 |
| 2022-08-19 | 3.640 | 3.660 | 3.610 | 3.630 | 3.418 | 46,168,567 |
| 2022-08-18 | 3.650 | 3.660 | 3.630 | 3.650 | 3.437 | 23,894,204 |
| 2022-08-17 | 3.640 | 3.660 | 3.630 | 3.660 | 3.447 | 27,929,968 |
| 2022-08-16 | 3.620 | 3.640 | 3.610 | 3.630 | 3.418 | 24,715,666 |
| 2022-08-15 | 3.640 | 3.660 | 3.620 | 3.620 | 3.409 | 29,238,404 |
| 2022-08-12 | 3.640 | 3.650 | 3.630 | 3.640 | 3.428 | 23,218,453 |
| 2022-08-11 | 3.600 | 3.650 | 3.590 | 3.650 | 3.437 | 30,045,527 |
| 2022-08-10 | 3.610 | 3.630 | 3.590 | 3.590 | 3.381 | 24,403,921 |
| 2022-08-09 | 3.640 | 3.640 | 3.610 | 3.610 | 3.400 | 28,066,282 |
| 2022-08-08 | 3.680 | 3.690 | 3.630 | 3.630 | 3.418 | 30,859,676 |
| 2022-08-05 | 3.640 | 3.680 | 3.630 | 3.680 | 3.465 | 42,248,592 |
| 2022-08-04 | 3.610 | 3.650 | 3.610 | 3.640 | 3.428 | 30,698,126 |
| 2022-08-03 | 3.580 | 3.640 | 3.570 | 3.610 | 3.400 | 52,065,152 |
| 2022-08-02 | 3.600 | 3.610 | 3.550 | 3.580 | 3.371 | 58,865,215 |
| 2022-08-01 | 3.630 | 3.640 | 3.610 | 3.610 | 3.400 | 27,160,016 |
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.