China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.400 | 5.520 | 5.400 | 5.440 | 5.440 | 295,444,584 |
| 2025-07-17 | 5.340 | 5.430 | 5.330 | 5.410 | 5.410 | 254,551,362 |
| 2025-07-16 | 5.330 | 5.360 | 5.250 | 5.340 | 5.340 | 226,776,669 |
| 2025-07-15 | 5.370 | 5.410 | 5.310 | 5.340 | 5.340 | 237,976,459 |
| 2025-07-14 | 5.370 | 5.530 | 5.360 | 5.370 | 5.370 | 457,936,720 |
| 2025-07-11 | 5.580 | 5.600 | 5.400 | 5.400 | 5.400 | 434,425,559 |
| 2025-07-10 | 5.270 | 5.680 | 5.270 | 5.550 | 5.550 | 600,494,726 |
| 2025-07-09 | 5.260 | 5.300 | 5.200 | 5.270 | 5.270 | 232,443,246 |
| 2025-07-08 | 5.270 | 5.330 | 5.210 | 5.270 | 5.270 | 229,856,712 |
| 2025-07-07 | 5.100 | 5.290 | 5.090 | 5.260 | 5.260 | 320,537,378 |
| 2025-07-04 | 4.960 | 5.100 | 4.950 | 5.090 | 5.090 | 285,530,953 |
| 2025-07-03 | 4.960 | 5.000 | 4.910 | 4.950 | 4.950 | 147,220,647 |
| 2025-07-02 | 4.840 | 4.980 | 4.830 | 4.950 | 4.950 | 241,188,216 |
| 2025-07-01 | 4.750 | 4.860 | 4.750 | 4.850 | 4.850 | 180,887,323 |
| 2025-06-30 | 4.750 | 4.780 | 4.720 | 4.750 | 4.750 | 162,365,832 |
| 2025-06-27 | 4.880 | 4.980 | 4.750 | 4.780 | 4.780 | 326,464,149 |
| 2025-06-26 | 4.810 | 4.930 | 4.760 | 4.890 | 4.890 | 236,770,757 |
| 2025-06-25 | 4.780 | 4.830 | 4.720 | 4.830 | 4.830 | 201,873,423 |
| 2025-06-24 | 4.800 | 4.810 | 4.700 | 4.790 | 4.790 | 250,365,075 |
| 2025-06-23 | 4.780 | 4.820 | 4.720 | 4.800 | 4.800 | 199,515,304 |
| 2025-06-20 | 4.700 | 4.820 | 4.680 | 4.790 | 4.790 | 240,551,035 |
| 2025-06-19 | 4.740 | 4.750 | 4.650 | 4.680 | 4.680 | 181,776,629 |
| 2025-06-18 | 4.720 | 4.760 | 4.670 | 4.740 | 4.740 | 182,453,475 |
| 2025-06-17 | 4.790 | 4.810 | 4.710 | 4.720 | 4.720 | 196,755,591 |
| 2025-06-16 | 4.750 | 4.810 | 4.720 | 4.800 | 4.800 | 202,632,945 |
| 2025-06-13 | 4.800 | 4.820 | 4.720 | 4.770 | 4.770 | 232,361,578 |
| 2025-06-12 | 4.730 | 4.810 | 4.670 | 4.800 | 4.800 | 237,030,595 |
| 2025-06-11 | 4.730 | 4.740 | 4.640 | 4.730 | 4.730 | 230,854,311 |
| 2025-06-10 | 4.600 | 4.770 | 4.590 | 4.720 | 4.720 | 364,415,071 |
| 2025-06-09 | 4.490 | 4.610 | 4.480 | 4.590 | 4.590 | 294,167,673 |
| 2025-06-06 | 4.450 | 4.530 | 4.440 | 4.480 | 4.480 | 159,058,635 |
| 2025-06-05 | 4.510 | 4.520 | 4.420 | 4.450 | 4.450 | 157,571,399 |
| 2025-06-04 | 4.480 | 4.540 | 4.470 | 4.500 | 4.500 | 188,219,694 |
| 2025-06-03 | 4.340 | 4.520 | 4.330 | 4.480 | 4.480 | 354,059,750 |
| 2025-05-30 | 4.310 | 4.370 | 4.300 | 4.350 | 4.350 | 234,220,649 |
| 2025-05-29 | 4.280 | 4.310 | 4.260 | 4.300 | 4.300 | 207,895,388 |
| 2025-05-28 | 4.280 | 4.320 | 4.250 | 4.280 | 4.280 | 152,949,572 |
| 2025-05-27 | 4.200 | 4.300 | 4.190 | 4.270 | 4.270 | 294,336,244 |
| 2025-05-26 | 4.160 | 4.210 | 4.150 | 4.200 | 4.200 | 205,303,567 |
| 2025-05-23 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 182,663,416 |
| 2025-05-22 | 4.160 | 4.200 | 4.140 | 4.200 | 4.200 | 131,413,679 |
| 2025-05-21 | 4.140 | 4.180 | 4.130 | 4.160 | 4.160 | 116,887,173 |
| 2025-05-20 | 4.130 | 4.160 | 4.110 | 4.140 | 4.140 | 110,303,432 |
| 2025-05-19 | 4.130 | 4.170 | 4.110 | 4.120 | 4.120 | 125,694,023 |
| 2025-05-16 | 4.160 | 4.180 | 4.100 | 4.130 | 4.130 | 135,495,021 |
| 2025-05-15 | 4.190 | 4.220 | 4.150 | 4.150 | 4.150 | 154,837,010 |
| 2025-05-14 | 4.130 | 4.200 | 4.110 | 4.200 | 4.200 | 267,856,846 |
| 2025-05-13 | 4.100 | 4.140 | 4.070 | 4.130 | 4.130 | 229,301,825 |
| 2025-05-12 | 4.090 | 4.120 | 4.070 | 4.080 | 4.080 | 155,657,400 |
| 2025-05-09 | 4.070 | 4.100 | 4.060 | 4.090 | 4.090 | 161,830,505 |
| 2025-05-08 | 4.040 | 4.080 | 4.020 | 4.060 | 4.060 | 182,872,606 |
| 2025-05-07 | 3.990 | 4.040 | 3.970 | 4.040 | 4.040 | 222,699,453 |
| 2025-05-06 | 3.980 | 3.990 | 3.960 | 3.970 | 3.970 | 149,699,022 |
| 2025-04-30 | 3.960 | 3.980 | 3.920 | 3.980 | 3.980 | 169,026,258 |
| 2025-04-29 | 3.980 | 4.030 | 3.960 | 3.970 | 3.970 | 146,543,984 |
| 2025-04-28 | 3.960 | 4.000 | 3.950 | 3.980 | 3.980 | 156,502,056 |
| 2025-04-25 | 3.970 | 3.990 | 3.940 | 3.950 | 3.950 | 125,756,142 |
| 2025-04-24 | 3.970 | 3.990 | 3.960 | 3.970 | 3.970 | 121,609,964 |
| 2025-04-23 | 4.010 | 4.020 | 3.960 | 3.970 | 3.970 | 145,971,408 |
| 2025-04-22 | 3.990 | 4.030 | 3.970 | 4.010 | 4.010 | 133,526,722 |
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.