China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.010 | 4.060 | 3.970 | 4.060 | 4.060 | 406,930,204 |
| 2025-10-17 | 4.060 | 4.080 | 4.000 | 4.010 | 4.010 | 464,067,279 |
| 2025-10-16 | 4.020 | 4.070 | 4.000 | 4.060 | 4.060 | 520,669,101 |
| 2025-10-15 | 4.020 | 4.050 | 3.990 | 4.030 | 4.030 | 396,400,400 |
| 2025-10-14 | 3.940 | 4.040 | 3.930 | 4.020 | 4.020 | 605,887,376 |
| 2025-10-13 | 3.930 | 3.970 | 3.870 | 3.960 | 3.960 | 510,466,502 |
| 2025-10-10 | 3.950 | 4.040 | 3.940 | 3.950 | 3.950 | 881,389,106 |
| 2025-10-09 | 3.980 | 3.990 | 3.940 | 3.950 | 3.950 | 450,932,029 |
| 2025-09-30 | 4.010 | 4.020 | 3.960 | 3.980 | 3.980 | 484,729,770 |
| 2025-09-29 | 4.050 | 4.080 | 3.990 | 4.010 | 4.010 | 527,354,679 |
| 2025-09-26 | 4.050 | 4.070 | 4.010 | 4.050 | 4.050 | 199,470,274 |
| 2025-09-25 | 4.080 | 4.080 | 4.010 | 4.060 | 4.060 | 262,098,091 |
| 2025-09-24 | 4.080 | 4.130 | 4.060 | 4.080 | 4.080 | 323,678,289 |
| 2025-09-23 | 4.040 | 4.120 | 4.010 | 4.090 | 4.090 | 490,478,609 |
| 2025-09-22 | 4.050 | 4.060 | 4.020 | 4.040 | 4.040 | 234,090,036 |
| 2025-09-19 | 4.030 | 4.110 | 4.020 | 4.050 | 4.050 | 611,994,649 |
| 2025-09-18 | 4.110 | 4.110 | 4.010 | 4.030 | 4.030 | 505,778,734 |
| 2025-09-17 | 4.130 | 4.140 | 4.080 | 4.090 | 4.090 | 412,626,029 |
| 2025-09-16 | 4.220 | 4.280 | 4.100 | 4.130 | 4.130 | 987,805,250 |
| 2025-09-15 | 4.390 | 4.410 | 4.300 | 4.330 | 4.330 | 563,272,583 |
| 2025-09-12 | 4.460 | 4.490 | 4.370 | 4.380 | 4.380 | 458,020,466 |
| 2025-09-11 | 4.430 | 4.470 | 4.380 | 4.460 | 4.460 | 265,255,712 |
| 2025-09-10 | 4.440 | 4.460 | 4.410 | 4.430 | 4.430 | 292,818,568 |
| 2025-09-09 | 4.420 | 4.440 | 4.390 | 4.430 | 4.430 | 189,102,951 |
| 2025-09-08 | 4.460 | 4.510 | 4.390 | 4.410 | 4.410 | 353,652,032 |
| 2025-09-05 | 4.480 | 4.500 | 4.410 | 4.470 | 4.470 | 233,739,857 |
| 2025-09-04 | 4.510 | 4.510 | 4.430 | 4.480 | 4.480 | 266,634,468 |
| 2025-09-03 | 4.560 | 4.580 | 4.480 | 4.510 | 4.510 | 217,347,928 |
| 2025-09-02 | 4.520 | 4.570 | 4.500 | 4.560 | 4.560 | 326,016,745 |
| 2025-09-01 | 4.630 | 4.670 | 4.500 | 4.510 | 4.510 | 515,050,137 |
| 2025-08-29 | 4.680 | 4.750 | 4.590 | 4.600 | 4.600 | 477,717,743 |
| 2025-08-28 | 4.610 | 4.720 | 4.590 | 4.690 | 4.690 | 319,503,497 |
| 2025-08-27 | 4.720 | 4.720 | 4.610 | 4.610 | 4.610 | 379,080,151 |
| 2025-08-26 | 4.780 | 4.780 | 4.710 | 4.730 | 4.730 | 236,596,579 |
| 2025-08-25 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 278,099,586 |
| 2025-08-22 | 4.760 | 4.770 | 4.670 | 4.730 | 4.730 | 262,985,333 |
| 2025-08-21 | 4.710 | 4.780 | 4.690 | 4.760 | 4.760 | 228,063,472 |
| 2025-08-20 | 4.690 | 4.750 | 4.670 | 4.710 | 4.710 | 185,821,242 |
| 2025-08-19 | 4.710 | 4.740 | 4.680 | 4.690 | 4.690 | 184,857,949 |
| 2025-08-18 | 4.720 | 4.740 | 4.680 | 4.710 | 4.710 | 235,122,789 |
| 2025-08-15 | 4.830 | 4.840 | 4.680 | 4.700 | 4.700 | 440,254,789 |
| 2025-08-14 | 4.870 | 4.920 | 4.830 | 4.830 | 4.830 | 176,765,941 |
| 2025-08-13 | 4.960 | 4.970 | 4.850 | 4.860 | 4.860 | 243,651,951 |
| 2025-08-12 | 4.890 | 4.980 | 4.880 | 4.940 | 4.940 | 201,099,594 |
| 2025-08-11 | 4.960 | 4.980 | 4.890 | 4.890 | 4.890 | 224,350,219 |
| 2025-08-08 | 4.980 | 5.030 | 4.960 | 4.970 | 4.970 | 202,608,762 |
| 2025-08-07 | 4.970 | 4.990 | 4.930 | 4.970 | 4.970 | 155,077,265 |
| 2025-08-06 | 5.040 | 5.060 | 4.970 | 4.980 | 4.980 | 263,822,600 |
| 2025-08-05 | 4.940 | 5.060 | 4.920 | 5.050 | 5.050 | 387,189,479 |
| 2025-08-04 | 4.880 | 4.990 | 4.860 | 4.930 | 4.930 | 312,651,474 |
| 2025-08-01 | 4.890 | 4.910 | 4.820 | 4.900 | 4.900 | 247,547,079 |
| 2025-07-31 | 4.940 | 4.940 | 4.830 | 4.890 | 4.890 | 273,003,368 |
| 2025-07-30 | 4.960 | 5.000 | 4.910 | 4.930 | 4.930 | 310,191,079 |
| 2025-07-29 | 5.050 | 5.100 | 4.920 | 4.940 | 4.940 | 385,986,864 |
| 2025-07-28 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 275,468,334 |
| 2025-07-25 | 5.090 | 5.110 | 5.030 | 5.050 | 5.050 | 342,969,639 |
| 2025-07-24 | 5.250 | 5.250 | 5.070 | 5.100 | 5.100 | 388,463,174 |
| 2025-07-23 | 5.260 | 5.290 | 5.210 | 5.230 | 5.230 | 267,852,469 |
| 2025-07-22 | 5.400 | 5.410 | 5.220 | 5.260 | 5.260 | 346,549,063 |
| 2025-07-21 | 5.440 | 5.500 | 5.320 | 5.390 | 5.390 | 289,156,328 |
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.