China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.910 | 3.910 | 3.880 | 3.880 | 3.456 | 68,709,536 |
| 2022-01-26 | 3.900 | 3.920 | 3.890 | 3.910 | 3.482 | 64,695,772 |
| 2022-01-25 | 3.950 | 3.960 | 3.900 | 3.900 | 3.474 | 103,061,949 |
| 2022-01-24 | 3.970 | 3.980 | 3.950 | 3.960 | 3.527 | 81,100,129 |
| 2022-01-21 | 3.980 | 3.990 | 3.960 | 3.970 | 3.536 | 73,251,383 |
| 2022-01-20 | 3.960 | 4.010 | 3.950 | 3.990 | 3.554 | 154,313,839 |
| 2022-01-19 | 3.950 | 3.970 | 3.950 | 3.960 | 3.527 | 59,407,456 |
| 2022-01-18 | 3.940 | 3.970 | 3.930 | 3.960 | 3.527 | 82,673,495 |
| 2022-01-17 | 3.930 | 3.950 | 3.930 | 3.930 | 3.500 | 61,272,858 |
| 2022-01-14 | 3.990 | 4.000 | 3.930 | 3.930 | 3.500 | 152,527,594 |
| 2022-01-13 | 3.960 | 4.030 | 3.960 | 4.000 | 3.563 | 133,974,172 |
| 2022-01-12 | 3.990 | 3.990 | 3.950 | 3.970 | 3.536 | 102,237,780 |
| 2022-01-11 | 3.970 | 4.010 | 3.960 | 3.990 | 3.554 | 129,423,568 |
| 2022-01-10 | 3.950 | 3.990 | 3.950 | 3.970 | 3.536 | 115,922,179 |
| 2022-01-07 | 3.920 | 3.960 | 3.910 | 3.950 | 3.518 | 136,537,401 |
| 2022-01-06 | 3.920 | 3.930 | 3.910 | 3.920 | 3.491 | 86,306,507 |
| 2022-01-05 | 3.910 | 3.940 | 3.910 | 3.930 | 3.500 | 136,384,485 |
| 2022-01-04 | 3.900 | 3.920 | 3.890 | 3.910 | 3.482 | 83,885,046 |
| 2021-12-31 | 3.890 | 3.910 | 3.890 | 3.900 | 3.474 | 62,798,331 |
| 2021-12-30 | 3.900 | 3.910 | 3.890 | 3.900 | 3.474 | 58,751,700 |
| 2021-12-29 | 3.910 | 3.910 | 3.900 | 3.900 | 3.474 | 45,807,069 |
| 2021-12-28 | 3.900 | 3.910 | 3.890 | 3.910 | 3.482 | 46,116,485 |
| 2021-12-27 | 3.900 | 3.910 | 3.890 | 3.900 | 3.474 | 59,546,528 |
| 2021-12-24 | 3.910 | 3.910 | 3.890 | 3.890 | 3.465 | 58,317,417 |
| 2021-12-23 | 3.900 | 3.910 | 3.900 | 3.910 | 3.482 | 43,777,196 |
| 2021-12-22 | 3.910 | 3.920 | 3.890 | 3.900 | 3.474 | 58,679,846 |
| 2021-12-21 | 3.880 | 3.920 | 3.880 | 3.910 | 3.482 | 139,960,290 |
| 2021-12-20 | 3.880 | 3.890 | 3.870 | 3.890 | 3.465 | 62,511,271 |
| 2021-12-17 | 3.890 | 3.900 | 3.880 | 3.890 | 3.465 | 68,244,020 |
| 2021-12-16 | 3.880 | 3.900 | 3.880 | 3.890 | 3.465 | 60,221,939 |
| 2021-12-15 | 3.890 | 3.900 | 3.880 | 3.890 | 3.465 | 49,470,481 |
| 2021-12-14 | 3.910 | 3.910 | 3.870 | 3.890 | 3.465 | 113,687,960 |
| 2021-12-13 | 3.930 | 3.940 | 3.900 | 3.910 | 3.482 | 176,381,759 |
| 2021-12-10 | 3.920 | 3.940 | 3.900 | 3.940 | 3.509 | 223,931,498 |
| 2021-12-09 | 3.910 | 3.950 | 3.900 | 3.930 | 3.500 | 165,364,970 |
| 2021-12-08 | 3.930 | 3.930 | 3.900 | 3.910 | 3.482 | 73,303,470 |
| 2021-12-07 | 3.920 | 3.930 | 3.900 | 3.920 | 3.491 | 84,248,402 |
| 2021-12-06 | 3.920 | 3.940 | 3.900 | 3.900 | 3.474 | 85,210,814 |
| 2021-12-03 | 3.920 | 3.920 | 3.900 | 3.920 | 3.491 | 53,767,305 |
| 2021-12-02 | 3.910 | 3.920 | 3.900 | 3.910 | 3.482 | 56,198,231 |
| 2021-12-01 | 3.890 | 3.910 | 3.880 | 3.910 | 3.482 | 48,537,975 |
| 2021-11-30 | 3.890 | 3.900 | 3.880 | 3.890 | 3.465 | 41,549,400 |
| 2021-11-29 | 3.880 | 3.900 | 3.870 | 3.890 | 3.465 | 58,853,908 |
| 2021-11-26 | 3.900 | 3.910 | 3.880 | 3.890 | 3.465 | 54,858,069 |
| 2021-11-25 | 3.910 | 3.910 | 3.890 | 3.900 | 3.474 | 33,940,565 |
| 2021-11-24 | 3.910 | 3.920 | 3.900 | 3.910 | 3.482 | 36,921,954 |
| 2021-11-23 | 3.910 | 3.920 | 3.900 | 3.900 | 3.474 | 46,227,351 |
| 2021-11-22 | 3.920 | 3.920 | 3.900 | 3.900 | 3.474 | 41,569,893 |
| 2021-11-19 | 3.900 | 3.930 | 3.890 | 3.920 | 3.491 | 52,538,824 |
| 2021-11-18 | 3.900 | 3.910 | 3.890 | 3.890 | 3.465 | 37,594,590 |
| 2021-11-17 | 3.920 | 3.920 | 3.900 | 3.900 | 3.474 | 39,304,140 |
| 2021-11-16 | 3.930 | 3.940 | 3.900 | 3.920 | 3.491 | 48,945,436 |
| 2021-11-15 | 3.920 | 3.940 | 3.910 | 3.930 | 3.500 | 43,907,846 |
| 2021-11-12 | 3.920 | 3.930 | 3.900 | 3.910 | 3.482 | 56,848,555 |
| 2021-11-11 | 3.880 | 3.920 | 3.870 | 3.920 | 3.491 | 73,623,519 |
| 2021-11-10 | 3.880 | 3.880 | 3.860 | 3.870 | 3.447 | 48,496,813 |
| 2021-11-09 | 3.880 | 3.890 | 3.870 | 3.870 | 3.447 | 38,271,436 |
| 2021-11-08 | 3.880 | 3.880 | 3.860 | 3.870 | 3.447 | 38,627,998 |
| 2021-11-05 | 3.870 | 3.880 | 3.860 | 3.870 | 3.447 | 40,097,758 |
| 2021-11-04 | 3.890 | 3.890 | 3.870 | 3.870 | 3.447 | 50,394,631 |
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.