China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.460 | 3.500 | 3.440 | 3.450 | 3.450 | 265,690,163 |
| 2026-07-15 | 3.390 | 3.490 | 3.380 | 3.470 | 3.470 | 328,314,359 |
| 2026-07-14 | 3.350 | 3.410 | 3.340 | 3.400 | 3.400 | 238,359,307 |
| 2026-07-13 | 3.330 | 3.370 | 3.320 | 3.370 | 3.370 | 200,946,525 |
| 2026-07-10 | 3.300 | 3.350 | 3.290 | 3.340 | 3.340 | 194,741,636 |
| 2026-07-09 | 3.310 | 3.320 | 3.280 | 3.310 | 3.310 | 192,598,326 |
| 2026-07-08 | 3.300 | 3.330 | 3.270 | 3.330 | 3.330 | 187,758,793 |
| 2026-07-07 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 188,605,014 |
| 2026-07-06 | 3.280 | 3.350 | 3.260 | 3.340 | 3.340 | 265,804,592 |
| 2026-07-03 | 3.270 | 3.320 | 3.250 | 3.280 | 3.280 | 257,520,295 |
| 2026-07-02 | 3.210 | 3.300 | 3.200 | 3.270 | 3.270 | 286,706,147 |
| 2026-07-01 | 3.220 | 3.270 | 3.200 | 3.250 | 3.197 | 215,097,708 |
| 2026-06-30 | 3.280 | 3.290 | 3.200 | 3.220 | 3.168 | 258,994,662 |
| 2026-06-29 | 3.290 | 3.300 | 3.220 | 3.290 | 3.236 | 238,133,623 |
| 2026-06-26 | 3.360 | 3.370 | 3.290 | 3.290 | 3.236 | 292,544,300 |
| 2026-06-25 | 3.400 | 3.430 | 3.350 | 3.360 | 3.360 | 271,058,091 |
| 2026-06-24 | 3.480 | 3.490 | 3.400 | 3.410 | 3.410 | 391,019,025 |
| 2026-06-23 | 3.490 | 3.550 | 3.480 | 3.490 | 3.490 | 324,033,941 |
| 2026-06-22 | 3.480 | 3.510 | 3.430 | 3.490 | 3.490 | 293,315,359 |
| 2026-06-18 | 3.550 | 3.560 | 3.470 | 3.480 | 3.480 | 301,141,869 |
| 2026-06-17 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 211,850,879 |
| 2026-06-16 | 3.620 | 3.640 | 3.580 | 3.590 | 3.590 | 187,445,731 |
| 2026-06-15 | 3.630 | 3.650 | 3.590 | 3.630 | 3.630 | 299,900,442 |
| 2026-06-12 | 3.560 | 3.630 | 3.550 | 3.630 | 3.630 | 253,345,549 |
| 2026-06-11 | 3.590 | 3.600 | 3.560 | 3.570 | 3.570 | 204,035,855 |
| 2026-06-10 | 3.550 | 3.600 | 3.530 | 3.600 | 3.600 | 242,527,977 |
| 2026-06-09 | 3.540 | 3.590 | 3.530 | 3.540 | 3.540 | 229,025,012 |
| 2026-06-08 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 223,160,872 |
| 2026-06-05 | 3.500 | 3.590 | 3.500 | 3.570 | 3.570 | 231,081,986 |
| 2026-06-04 | 3.530 | 3.550 | 3.480 | 3.500 | 3.500 | 192,730,356 |
| 2026-06-03 | 3.590 | 3.600 | 3.530 | 3.540 | 3.540 | 259,355,514 |
| 2026-06-02 | 3.580 | 3.640 | 3.570 | 3.590 | 3.590 | 202,676,045 |
| 2026-06-01 | 3.540 | 3.590 | 3.530 | 3.590 | 3.590 | 218,597,798 |
| 2026-05-29 | 3.480 | 3.550 | 3.460 | 3.550 | 3.550 | 262,175,637 |
| 2026-05-28 | 3.490 | 3.510 | 3.470 | 3.480 | 3.480 | 132,132,974 |
| 2026-05-27 | 3.520 | 3.550 | 3.490 | 3.490 | 3.490 | 215,493,666 |
| 2026-05-26 | 3.510 | 3.540 | 3.510 | 3.520 | 3.520 | 119,861,429 |
| 2026-05-25 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 120,460,848 |
| 2026-05-22 | 3.530 | 3.540 | 3.500 | 3.520 | 3.520 | 147,799,295 |
| 2026-05-21 | 3.560 | 3.580 | 3.520 | 3.530 | 3.530 | 162,529,342 |
| 2026-05-20 | 3.580 | 3.580 | 3.550 | 3.560 | 3.560 | 122,472,736 |
| 2026-05-19 | 3.560 | 3.580 | 3.550 | 3.580 | 3.580 | 152,245,801 |
| 2026-05-18 | 3.610 | 3.610 | 3.540 | 3.570 | 3.570 | 243,343,654 |
| 2026-05-15 | 3.640 | 3.650 | 3.610 | 3.610 | 3.610 | 184,342,297 |
| 2026-05-14 | 3.650 | 3.660 | 3.630 | 3.640 | 3.640 | 224,035,735 |
| 2026-05-13 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 170,687,654 |
| 2026-05-12 | 3.690 | 3.700 | 3.680 | 3.680 | 3.680 | 117,535,310 |
| 2026-05-11 | 3.690 | 3.700 | 3.680 | 3.690 | 3.690 | 176,100,135 |
| 2026-05-08 | 3.690 | 3.710 | 3.690 | 3.690 | 3.690 | 117,537,892 |
| 2026-05-07 | 3.690 | 3.700 | 3.690 | 3.690 | 3.690 | 123,025,375 |
| 2026-05-06 | 3.700 | 3.710 | 3.680 | 3.690 | 3.690 | 190,192,846 |
| 2026-04-30 | 3.720 | 3.730 | 3.700 | 3.700 | 3.700 | 206,632,270 |
| 2026-04-29 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 139,617,581 |
| 2026-04-28 | 3.740 | 3.750 | 3.720 | 3.730 | 3.730 | 111,342,227 |
| 2026-04-27 | 3.740 | 3.770 | 3.740 | 3.740 | 3.740 | 149,583,396 |
| 2026-04-24 | 3.730 | 3.750 | 3.720 | 3.750 | 3.750 | 170,512,867 |
| 2026-04-23 | 3.740 | 3.750 | 3.730 | 3.740 | 3.740 | 141,333,934 |
| 2026-04-22 | 3.730 | 3.770 | 3.720 | 3.740 | 3.740 | 254,974,245 |
| 2026-04-21 | 3.710 | 3.750 | 3.710 | 3.740 | 3.740 | 184,562,489 |
| 2026-04-20 | 3.710 | 3.720 | 3.700 | 3.710 | 3.710 | 125,456,018 |
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.