China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.680 | 3.690 | 3.660 | 3.680 | 3.278 | 89,000,475 |
| 2022-04-29 | 3.650 | 3.700 | 3.620 | 3.700 | 3.295 | 74,580,710 |
| 2022-04-28 | 3.640 | 3.670 | 3.610 | 3.640 | 3.242 | 72,980,517 |
| 2022-04-27 | 3.620 | 3.640 | 3.590 | 3.640 | 3.242 | 79,065,828 |
| 2022-04-26 | 3.650 | 3.680 | 3.620 | 3.630 | 3.233 | 73,352,185 |
| 2022-04-25 | 3.730 | 3.760 | 3.630 | 3.640 | 3.242 | 106,955,446 |
| 2022-04-22 | 3.700 | 3.740 | 3.680 | 3.740 | 3.331 | 54,876,099 |
| 2022-04-21 | 3.740 | 3.760 | 3.680 | 3.700 | 3.295 | 63,569,482 |
| 2022-04-20 | 3.770 | 3.780 | 3.730 | 3.740 | 3.331 | 45,940,697 |
| 2022-04-19 | 3.780 | 3.780 | 3.750 | 3.780 | 3.367 | 48,081,039 |
| 2022-04-18 | 3.820 | 3.830 | 3.760 | 3.770 | 3.358 | 56,062,994 |
| 2022-04-15 | 3.820 | 3.840 | 3.810 | 3.830 | 3.411 | 49,875,960 |
| 2022-04-14 | 3.820 | 3.840 | 3.810 | 3.820 | 3.402 | 41,456,574 |
| 2022-04-13 | 3.790 | 3.840 | 3.780 | 3.820 | 3.402 | 66,924,875 |
| 2022-04-12 | 3.790 | 3.820 | 3.750 | 3.790 | 3.376 | 78,575,371 |
| 2022-04-11 | 3.860 | 3.870 | 3.780 | 3.790 | 3.376 | 91,593,575 |
| 2022-04-08 | 3.860 | 3.870 | 3.830 | 3.860 | 3.438 | 62,349,976 |
| 2022-04-07 | 3.900 | 3.910 | 3.850 | 3.860 | 3.438 | 70,884,014 |
| 2022-04-06 | 3.860 | 3.920 | 3.850 | 3.910 | 3.482 | 99,276,775 |
| 2022-04-01 | 3.810 | 3.870 | 3.810 | 3.860 | 3.438 | 70,608,496 |
| 2022-03-31 | 3.800 | 3.850 | 3.790 | 3.820 | 3.402 | 80,161,050 |
| 2022-03-30 | 3.810 | 3.820 | 3.760 | 3.820 | 3.402 | 135,310,325 |
| 2022-03-29 | 3.870 | 3.890 | 3.850 | 3.880 | 3.456 | 67,741,236 |
| 2022-03-28 | 3.810 | 3.880 | 3.780 | 3.870 | 3.447 | 77,101,311 |
| 2022-03-25 | 3.770 | 3.820 | 3.760 | 3.810 | 3.393 | 73,543,019 |
| 2022-03-24 | 3.740 | 3.770 | 3.730 | 3.770 | 3.358 | 51,297,546 |
| 2022-03-23 | 3.730 | 3.770 | 3.720 | 3.750 | 3.340 | 65,209,609 |
| 2022-03-22 | 3.680 | 3.750 | 3.680 | 3.740 | 3.331 | 66,432,147 |
| 2022-03-21 | 3.710 | 3.720 | 3.670 | 3.690 | 3.287 | 55,703,190 |
| 2022-03-18 | 3.660 | 3.740 | 3.640 | 3.730 | 3.322 | 91,199,941 |
| 2022-03-17 | 3.650 | 3.690 | 3.640 | 3.670 | 3.269 | 85,935,260 |
| 2022-03-16 | 3.610 | 3.660 | 3.520 | 3.640 | 3.242 | 110,081,992 |
| 2022-03-15 | 3.730 | 3.740 | 3.570 | 3.570 | 3.180 | 145,706,964 |
| 2022-03-14 | 3.750 | 3.780 | 3.740 | 3.740 | 3.331 | 71,857,481 |
| 2022-03-11 | 3.750 | 3.780 | 3.690 | 3.770 | 3.358 | 84,198,130 |
| 2022-03-10 | 3.790 | 3.800 | 3.760 | 3.760 | 3.349 | 78,522,239 |
| 2022-03-09 | 3.850 | 3.860 | 3.680 | 3.770 | 3.358 | 148,047,331 |
| 2022-03-08 | 3.880 | 3.890 | 3.840 | 3.850 | 3.429 | 108,299,222 |
| 2022-03-07 | 3.910 | 3.910 | 3.880 | 3.890 | 3.465 | 69,880,093 |
| 2022-03-04 | 3.920 | 3.920 | 3.900 | 3.910 | 3.482 | 62,510,425 |
| 2022-03-03 | 3.920 | 3.930 | 3.910 | 3.920 | 3.491 | 47,410,329 |
| 2022-03-02 | 3.910 | 3.920 | 3.900 | 3.910 | 3.482 | 39,287,281 |
| 2022-03-01 | 3.910 | 3.920 | 3.900 | 3.910 | 3.482 | 41,710,009 |
| 2022-02-28 | 3.910 | 3.920 | 3.890 | 3.910 | 3.482 | 56,039,848 |
| 2022-02-25 | 3.910 | 3.930 | 3.900 | 3.910 | 3.482 | 60,892,544 |
| 2022-02-24 | 3.950 | 3.960 | 3.900 | 3.910 | 3.482 | 91,739,425 |
| 2022-02-23 | 3.960 | 3.960 | 3.940 | 3.960 | 3.527 | 52,285,168 |
| 2022-02-22 | 3.970 | 3.970 | 3.950 | 3.960 | 3.527 | 53,292,361 |
| 2022-02-21 | 3.960 | 3.980 | 3.940 | 3.970 | 3.536 | 62,836,107 |
| 2022-02-18 | 3.940 | 3.970 | 3.930 | 3.970 | 3.536 | 57,309,950 |
| 2022-02-17 | 3.950 | 3.960 | 3.940 | 3.940 | 3.509 | 55,252,531 |
| 2022-02-16 | 3.950 | 3.970 | 3.940 | 3.950 | 3.518 | 52,149,828 |
| 2022-02-15 | 3.950 | 3.970 | 3.920 | 3.940 | 3.509 | 78,856,675 |
| 2022-02-14 | 4.000 | 4.010 | 3.950 | 3.960 | 3.527 | 80,169,578 |
| 2022-02-11 | 3.990 | 4.020 | 3.990 | 4.010 | 3.572 | 102,264,863 |
| 2022-02-10 | 3.980 | 4.000 | 3.970 | 3.990 | 3.554 | 82,910,261 |
| 2022-02-09 | 3.980 | 4.000 | 3.970 | 3.980 | 3.545 | 102,238,377 |
| 2022-02-08 | 3.920 | 4.000 | 3.910 | 3.990 | 3.554 | 145,343,048 |
| 2022-02-07 | 3.900 | 3.930 | 3.890 | 3.920 | 3.491 | 78,432,526 |
| 2022-01-28 | 3.890 | 3.900 | 3.870 | 3.880 | 3.456 | 77,552,730 |
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.