China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.660 | 3.660 | 3.630 | 3.640 | 3.428 | 35,246,827 |
| 2022-07-28 | 3.650 | 3.660 | 3.640 | 3.660 | 3.447 | 31,787,487 |
| 2022-07-27 | 3.630 | 3.650 | 3.620 | 3.650 | 3.437 | 32,510,355 |
| 2022-07-26 | 3.610 | 3.630 | 3.610 | 3.630 | 3.418 | 34,844,522 |
| 2022-07-25 | 3.630 | 3.630 | 3.610 | 3.610 | 3.400 | 23,612,237 |
| 2022-07-22 | 3.630 | 3.640 | 3.610 | 3.630 | 3.418 | 28,553,887 |
| 2022-07-21 | 3.640 | 3.640 | 3.620 | 3.620 | 3.409 | 35,167,882 |
| 2022-07-20 | 3.650 | 3.660 | 3.630 | 3.640 | 3.428 | 22,523,860 |
| 2022-07-19 | 3.660 | 3.670 | 3.640 | 3.640 | 3.428 | 34,390,787 |
| 2022-07-18 | 3.620 | 3.670 | 3.620 | 3.670 | 3.456 | 47,498,214 |
| 2022-07-15 | 3.670 | 3.670 | 3.620 | 3.620 | 3.409 | 62,275,299 |
| 2022-07-14 | 3.700 | 3.710 | 3.660 | 3.680 | 3.465 | 68,389,549 |
| 2022-07-13 | 3.720 | 3.730 | 3.700 | 3.710 | 3.494 | 57,724,170 |
| 2022-07-12 | 3.690 | 3.730 | 3.690 | 3.720 | 3.503 | 77,198,631 |
| 2022-07-11 | 3.670 | 3.710 | 3.670 | 3.700 | 3.484 | 55,765,095 |
| 2022-07-08 | 3.670 | 3.680 | 3.660 | 3.680 | 3.465 | 33,416,393 |
| 2022-07-07 | 3.670 | 3.670 | 3.650 | 3.660 | 3.447 | 36,461,465 |
| 2022-07-06 | 3.690 | 3.690 | 3.650 | 3.670 | 3.456 | 52,451,784 |
| 2022-07-05 | 3.700 | 3.710 | 3.680 | 3.680 | 3.465 | 45,815,846 |
| 2022-07-04 | 3.710 | 3.720 | 3.680 | 3.700 | 3.484 | 46,942,823 |
| 2022-07-01 | 3.720 | 3.740 | 3.710 | 3.710 | 3.494 | 40,590,541 |
| 2022-06-30 | 3.720 | 3.740 | 3.710 | 3.720 | 3.503 | 52,454,009 |
| 2022-06-29 | 3.700 | 3.730 | 3.690 | 3.720 | 3.503 | 67,511,964 |
| 2022-06-28 | 3.690 | 3.700 | 3.680 | 3.700 | 3.484 | 54,051,696 |
| 2022-06-27 | 3.700 | 3.710 | 3.680 | 3.690 | 3.475 | 70,856,792 |
| 2022-06-24 | 3.720 | 3.740 | 3.690 | 3.700 | 3.484 | 111,377,543 |
| 2022-06-23 | 3.900 | 3.940 | 3.900 | 3.930 | 3.500 | 98,879,867 |
| 2022-06-22 | 3.930 | 3.940 | 3.900 | 3.900 | 3.474 | 77,282,849 |
| 2022-06-21 | 3.920 | 3.930 | 3.910 | 3.920 | 3.491 | 63,493,293 |
| 2022-06-20 | 3.910 | 3.920 | 3.890 | 3.910 | 3.482 | 70,056,077 |
| 2022-06-17 | 3.880 | 3.910 | 3.880 | 3.910 | 3.482 | 69,875,651 |
| 2022-06-16 | 3.900 | 3.910 | 3.870 | 3.890 | 3.465 | 73,138,872 |
| 2022-06-15 | 3.900 | 3.950 | 3.890 | 3.900 | 3.474 | 108,761,560 |
| 2022-06-14 | 3.830 | 3.900 | 3.820 | 3.890 | 3.465 | 79,700,372 |
| 2022-06-13 | 3.830 | 3.840 | 3.810 | 3.840 | 3.420 | 61,874,248 |
| 2022-06-10 | 3.830 | 3.860 | 3.800 | 3.850 | 3.429 | 74,418,186 |
| 2022-06-09 | 3.820 | 3.840 | 3.810 | 3.840 | 3.420 | 69,831,575 |
| 2022-06-08 | 3.820 | 3.830 | 3.800 | 3.810 | 3.393 | 41,745,790 |
| 2022-06-07 | 3.800 | 3.820 | 3.790 | 3.810 | 3.393 | 46,405,235 |
| 2022-06-06 | 3.760 | 3.800 | 3.750 | 3.800 | 3.385 | 57,135,241 |
| 2022-06-02 | 3.780 | 3.790 | 3.710 | 3.780 | 3.367 | 80,105,168 |
| 2022-06-01 | 3.800 | 3.810 | 3.780 | 3.780 | 3.367 | 35,583,637 |
| 2022-05-31 | 3.790 | 3.810 | 3.780 | 3.810 | 3.393 | 58,248,432 |
| 2022-05-30 | 3.860 | 3.870 | 3.790 | 3.790 | 3.376 | 45,956,791 |
| 2022-05-27 | 3.840 | 3.870 | 3.840 | 3.860 | 3.438 | 58,955,253 |
| 2022-05-26 | 3.820 | 3.840 | 3.810 | 3.840 | 3.420 | 51,712,924 |
| 2022-05-25 | 3.770 | 3.820 | 3.770 | 3.820 | 3.402 | 54,798,883 |
| 2022-05-24 | 3.800 | 3.800 | 3.760 | 3.770 | 3.358 | 55,590,989 |
| 2022-05-23 | 3.790 | 3.790 | 3.770 | 3.790 | 3.376 | 44,116,164 |
| 2022-05-20 | 3.790 | 3.820 | 3.760 | 3.780 | 3.367 | 64,164,286 |
| 2022-05-19 | 3.740 | 3.790 | 3.730 | 3.790 | 3.376 | 61,886,930 |
| 2022-05-18 | 3.730 | 3.760 | 3.720 | 3.750 | 3.340 | 50,685,538 |
| 2022-05-17 | 3.730 | 3.750 | 3.720 | 3.730 | 3.322 | 38,904,422 |
| 2022-05-16 | 3.710 | 3.740 | 3.700 | 3.730 | 3.322 | 60,174,571 |
| 2022-05-13 | 3.680 | 3.710 | 3.670 | 3.710 | 3.304 | 56,060,448 |
| 2022-05-12 | 3.650 | 3.680 | 3.640 | 3.670 | 3.269 | 60,193,308 |
| 2022-05-11 | 3.650 | 3.670 | 3.640 | 3.660 | 3.260 | 58,221,585 |
| 2022-05-10 | 3.610 | 3.660 | 3.590 | 3.660 | 3.260 | 71,454,886 |
| 2022-05-09 | 3.620 | 3.640 | 3.610 | 3.640 | 3.242 | 37,473,885 |
| 2022-05-06 | 3.650 | 3.660 | 3.620 | 3.620 | 3.224 | 56,263,007 |
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.