China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.710 | 3.720 | 3.700 | 3.710 | 3.710 | 138,984,967 |
| 2026-04-16 | 3.730 | 3.740 | 3.710 | 3.720 | 3.720 | 132,206,889 |
| 2026-04-15 | 3.730 | 3.740 | 3.720 | 3.730 | 3.730 | 150,492,360 |
| 2026-04-14 | 3.700 | 3.730 | 3.700 | 3.720 | 3.720 | 129,684,636 |
| 2026-04-13 | 3.700 | 3.710 | 3.690 | 3.700 | 3.700 | 97,812,006 |
| 2026-04-10 | 3.710 | 3.730 | 3.700 | 3.720 | 3.720 | 124,958,801 |
| 2026-04-09 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 136,805,881 |
| 2026-04-08 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 200,909,889 |
| 2026-04-07 | 3.730 | 3.730 | 3.680 | 3.690 | 3.690 | 260,703,145 |
| 2026-04-03 | 3.760 | 3.760 | 3.720 | 3.730 | 3.730 | 194,566,533 |
| 2026-04-02 | 3.780 | 3.780 | 3.740 | 3.760 | 3.760 | 196,618,704 |
| 2026-04-01 | 3.810 | 3.820 | 3.760 | 3.780 | 3.780 | 269,083,583 |
| 2026-03-31 | 3.840 | 3.870 | 3.790 | 3.790 | 3.790 | 295,933,760 |
| 2026-03-30 | 3.810 | 3.860 | 3.800 | 3.850 | 3.850 | 158,911,481 |
| 2026-03-27 | 3.830 | 3.860 | 3.820 | 3.830 | 3.830 | 153,241,258 |
| 2026-03-26 | 3.870 | 3.890 | 3.830 | 3.840 | 3.840 | 158,081,162 |
| 2026-03-25 | 3.810 | 3.880 | 3.780 | 3.880 | 3.880 | 229,783,547 |
| 2026-03-24 | 3.740 | 3.810 | 3.740 | 3.810 | 3.810 | 270,288,102 |
| 2026-03-23 | 3.810 | 3.820 | 3.710 | 3.720 | 3.720 | 356,050,382 |
| 2026-03-20 | 3.860 | 3.890 | 3.830 | 3.830 | 3.830 | 201,834,050 |
| 2026-03-19 | 3.900 | 3.920 | 3.860 | 3.860 | 3.860 | 203,002,828 |
| 2026-03-18 | 3.920 | 3.920 | 3.880 | 3.910 | 3.910 | 282,698,099 |
| 2026-03-17 | 3.930 | 3.960 | 3.920 | 3.920 | 3.920 | 225,563,899 |
| 2026-03-16 | 3.960 | 3.970 | 3.910 | 3.930 | 3.930 | 241,961,018 |
| 2026-03-13 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 339,090,133 |
| 2026-03-12 | 3.970 | 4.010 | 3.960 | 3.990 | 3.990 | 341,529,079 |
| 2026-03-11 | 3.930 | 3.980 | 3.910 | 3.970 | 3.970 | 284,964,579 |
| 2026-03-10 | 3.880 | 3.950 | 3.870 | 3.940 | 3.940 | 347,527,135 |
| 2026-03-09 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 313,339,907 |
| 2026-03-06 | 3.870 | 3.880 | 3.840 | 3.880 | 3.880 | 223,049,551 |
| 2026-03-05 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 232,534,131 |
| 2026-03-04 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 390,409,868 |
| 2026-03-03 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 350,578,388 |
| 2026-03-02 | 3.870 | 3.960 | 3.850 | 3.950 | 3.950 | 409,141,315 |
| 2026-02-27 | 3.880 | 3.910 | 3.880 | 3.880 | 3.880 | 195,452,234 |
| 2026-02-26 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 245,538,502 |
| 2026-02-25 | 3.900 | 3.940 | 3.880 | 3.890 | 3.890 | 279,289,988 |
| 2026-02-24 | 3.950 | 3.950 | 3.890 | 3.900 | 3.900 | 229,877,433 |
| 2026-02-13 | 3.930 | 3.970 | 3.920 | 3.930 | 3.930 | 226,611,377 |
| 2026-02-12 | 4.000 | 4.010 | 3.920 | 3.940 | 3.940 | 350,204,672 |
| 2026-02-11 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 342,484,705 |
| 2026-02-10 | 3.930 | 3.980 | 3.920 | 3.970 | 3.970 | 391,742,355 |
| 2026-02-09 | 3.870 | 3.940 | 3.860 | 3.930 | 3.930 | 402,783,228 |
| 2026-02-06 | 3.840 | 3.890 | 3.810 | 3.880 | 3.880 | 484,244,279 |
| 2026-02-05 | 3.790 | 3.860 | 3.790 | 3.840 | 3.840 | 502,433,849 |
| 2026-02-04 | 3.730 | 3.800 | 3.730 | 3.790 | 3.790 | 371,454,407 |
| 2026-02-03 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 280,925,392 |
| 2026-02-02 | 3.750 | 3.810 | 3.750 | 3.750 | 3.750 | 361,765,160 |
| 2026-01-30 | 3.800 | 3.820 | 3.750 | 3.750 | 3.750 | 345,647,879 |
| 2026-01-29 | 3.740 | 3.810 | 3.700 | 3.810 | 3.810 | 570,445,100 |
| 2026-01-28 | 3.730 | 3.770 | 3.730 | 3.730 | 3.730 | 368,385,933 |
| 2026-01-27 | 3.760 | 3.770 | 3.730 | 3.740 | 3.740 | 285,133,861 |
| 2026-01-26 | 3.760 | 3.790 | 3.750 | 3.760 | 3.760 | 324,312,881 |
| 2026-01-23 | 3.780 | 3.790 | 3.750 | 3.760 | 3.760 | 244,765,920 |
| 2026-01-22 | 3.760 | 3.800 | 3.760 | 3.770 | 3.770 | 234,587,159 |
| 2026-01-21 | 3.790 | 3.810 | 3.760 | 3.760 | 3.760 | 276,701,975 |
| 2026-01-20 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 307,329,741 |
| 2026-01-19 | 3.750 | 3.760 | 3.740 | 3.750 | 3.750 | 191,564,098 |
| 2026-01-16 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 340,709,228 |
| 2026-01-15 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 293,927,761 |
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.