China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.860 | 3.870 | 3.810 | 3.810 | 3.810 | 427,554,304 |
| 2026-01-13 | 3.840 | 3.890 | 3.830 | 3.870 | 3.870 | 388,861,720 |
| 2026-01-12 | 3.820 | 3.850 | 3.810 | 3.840 | 3.840 | 296,852,454 |
| 2026-01-09 | 3.820 | 3.830 | 3.810 | 3.820 | 3.820 | 210,137,144 |
| 2026-01-08 | 3.840 | 3.850 | 3.810 | 3.830 | 3.830 | 242,427,888 |
| 2026-01-07 | 3.860 | 3.880 | 3.840 | 3.850 | 3.850 | 241,096,798 |
| 2026-01-06 | 3.850 | 3.880 | 3.840 | 3.870 | 3.870 | 314,677,021 |
| 2026-01-05 | 3.830 | 3.860 | 3.820 | 3.850 | 3.850 | 221,269,562 |
| 2025-12-31 | 3.830 | 3.850 | 3.810 | 3.830 | 3.830 | 232,459,873 |
| 2025-12-30 | 3.860 | 3.870 | 3.820 | 3.830 | 3.830 | 223,200,053 |
| 2025-12-29 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 246,165,306 |
| 2025-12-26 | 3.860 | 3.880 | 3.850 | 3.860 | 3.860 | 146,563,099 |
| 2025-12-25 | 3.820 | 3.870 | 3.810 | 3.860 | 3.860 | 226,741,657 |
| 2025-12-24 | 3.830 | 3.830 | 3.780 | 3.820 | 3.820 | 289,777,532 |
| 2025-12-23 | 3.890 | 3.890 | 3.820 | 3.830 | 3.830 | 440,663,652 |
| 2025-12-22 | 3.900 | 3.910 | 3.870 | 3.880 | 3.880 | 356,791,757 |
| 2025-12-19 | 3.920 | 3.930 | 3.900 | 3.910 | 3.910 | 289,362,950 |
| 2025-12-18 | 3.900 | 3.940 | 3.890 | 3.930 | 3.930 | 280,196,144 |
| 2025-12-17 | 3.880 | 3.920 | 3.870 | 3.910 | 3.910 | 236,187,658 |
| 2025-12-16 | 3.910 | 3.920 | 3.870 | 3.890 | 3.890 | 337,252,417 |
| 2025-12-15 | 3.900 | 3.930 | 3.900 | 3.910 | 3.910 | 272,600,999 |
| 2025-12-12 | 3.910 | 3.930 | 3.890 | 3.900 | 3.900 | 311,900,828 |
| 2025-12-11 | 3.930 | 3.950 | 3.910 | 3.910 | 3.910 | 281,236,457 |
| 2025-12-10 | 3.970 | 3.980 | 3.900 | 3.930 | 3.930 | 450,789,783 |
| 2025-12-09 | 4.000 | 4.010 | 3.960 | 3.970 | 3.970 | 292,993,819 |
| 2025-12-08 | 4.000 | 4.030 | 3.990 | 4.000 | 4.000 | 318,196,658 |
| 2025-12-05 | 4.030 | 4.040 | 3.980 | 4.010 | 4.010 | 355,183,189 |
| 2025-12-04 | 4.060 | 4.070 | 4.020 | 4.030 | 4.030 | 336,245,441 |
| 2025-12-03 | 4.110 | 4.140 | 4.060 | 4.060 | 4.060 | 384,233,694 |
| 2025-12-02 | 4.140 | 4.160 | 4.090 | 4.120 | 4.120 | 334,821,047 |
| 2025-12-01 | 4.100 | 4.170 | 4.080 | 4.150 | 4.150 | 502,292,129 |
| 2025-11-28 | 4.130 | 4.130 | 4.080 | 4.090 | 4.090 | 324,626,010 |
| 2025-11-27 | 4.100 | 4.150 | 4.080 | 4.130 | 4.130 | 313,263,183 |
| 2025-11-26 | 4.130 | 4.160 | 4.080 | 4.100 | 4.100 | 326,420,993 |
| 2025-11-25 | 4.060 | 4.140 | 4.050 | 4.130 | 4.130 | 411,367,082 |
| 2025-11-24 | 4.120 | 4.130 | 4.050 | 4.060 | 4.060 | 450,933,420 |
| 2025-11-21 | 4.190 | 4.240 | 4.110 | 4.110 | 4.110 | 559,153,254 |
| 2025-11-20 | 4.080 | 4.260 | 4.080 | 4.200 | 4.200 | 859,043,281 |
| 2025-11-19 | 4.050 | 4.110 | 4.050 | 4.090 | 4.090 | 313,065,317 |
| 2025-11-18 | 4.100 | 4.110 | 4.050 | 4.060 | 4.060 | 320,148,085 |
| 2025-11-17 | 4.060 | 4.120 | 4.020 | 4.100 | 4.100 | 522,149,155 |
| 2025-11-14 | 4.040 | 4.090 | 4.040 | 4.060 | 4.060 | 407,069,285 |
| 2025-11-13 | 4.060 | 4.070 | 4.010 | 4.040 | 4.040 | 381,245,626 |
| 2025-11-12 | 4.040 | 4.090 | 4.040 | 4.050 | 4.050 | 434,255,953 |
| 2025-11-11 | 4.040 | 4.070 | 4.030 | 4.040 | 4.040 | 282,727,444 |
| 2025-11-10 | 4.020 | 4.050 | 4.010 | 4.040 | 4.040 | 319,370,063 |
| 2025-11-07 | 4.030 | 4.060 | 4.010 | 4.030 | 4.030 | 247,473,228 |
| 2025-11-06 | 4.020 | 4.040 | 4.000 | 4.030 | 4.030 | 252,598,641 |
| 2025-11-05 | 4.060 | 4.070 | 4.020 | 4.030 | 4.030 | 328,871,729 |
| 2025-11-04 | 3.970 | 4.060 | 3.960 | 4.050 | 4.050 | 599,789,905 |
| 2025-11-03 | 3.910 | 3.980 | 3.900 | 3.970 | 3.970 | 429,264,482 |
| 2025-10-31 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 467,807,084 |
| 2025-10-30 | 3.970 | 3.990 | 3.950 | 3.950 | 3.950 | 431,604,468 |
| 2025-10-29 | 4.020 | 4.030 | 3.960 | 3.970 | 3.970 | 520,625,421 |
| 2025-10-28 | 4.090 | 4.110 | 4.010 | 4.030 | 4.030 | 591,988,455 |
| 2025-10-27 | 4.110 | 4.130 | 4.060 | 4.090 | 4.090 | 541,975,888 |
| 2025-10-24 | 4.150 | 4.220 | 4.110 | 4.120 | 4.120 | 714,507,851 |
| 2025-10-23 | 4.050 | 4.170 | 4.040 | 4.160 | 4.160 | 910,259,191 |
| 2025-10-22 | 4.020 | 4.070 | 4.010 | 4.050 | 4.050 | 618,126,917 |
| 2025-10-21 | 4.040 | 4.070 | 4.010 | 4.020 | 4.020 | 548,845,099 |
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.