China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.010 | 4.050 | 3.970 | 3.980 | 3.980 | 169,129,448 |
| 2025-04-18 | 4.020 | 4.040 | 4.010 | 4.020 | 4.020 | 142,883,255 |
| 2025-04-17 | 4.010 | 4.030 | 3.980 | 4.020 | 4.020 | 148,752,985 |
| 2025-04-16 | 4.000 | 4.030 | 3.980 | 4.020 | 4.020 | 180,633,314 |
| 2025-04-15 | 3.950 | 4.020 | 3.940 | 4.010 | 4.010 | 219,505,471 |
| 2025-04-14 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 163,939,308 |
| 2025-04-11 | 3.890 | 3.990 | 3.870 | 3.980 | 3.980 | 222,439,727 |
| 2025-04-10 | 3.910 | 3.920 | 3.880 | 3.890 | 3.890 | 132,706,814 |
| 2025-04-09 | 3.890 | 3.920 | 3.820 | 3.910 | 3.910 | 237,609,361 |
| 2025-04-08 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 289,088,848 |
| 2025-04-07 | 3.880 | 3.900 | 3.710 | 3.800 | 3.800 | 414,485,320 |
| 2025-04-03 | 4.000 | 4.020 | 3.970 | 3.990 | 3.990 | 130,665,716 |
| 2025-04-02 | 3.940 | 4.020 | 3.940 | 4.010 | 4.010 | 172,927,459 |
| 2025-04-01 | 3.900 | 3.980 | 3.900 | 3.950 | 3.950 | 229,656,655 |
| 2025-03-31 | 3.950 | 3.960 | 3.870 | 3.900 | 3.900 | 374,091,295 |
| 2025-03-28 | 4.040 | 4.050 | 4.020 | 4.020 | 4.020 | 116,424,542 |
| 2025-03-27 | 4.040 | 4.050 | 4.030 | 4.040 | 4.040 | 129,207,920 |
| 2025-03-26 | 4.080 | 4.090 | 4.040 | 4.040 | 4.040 | 228,757,437 |
| 2025-03-25 | 4.090 | 4.100 | 4.070 | 4.080 | 4.080 | 115,748,535 |
| 2025-03-24 | 4.090 | 4.120 | 4.070 | 4.080 | 4.080 | 164,982,452 |
| 2025-03-21 | 4.140 | 4.160 | 4.080 | 4.090 | 4.090 | 200,589,423 |
| 2025-03-20 | 4.160 | 4.190 | 4.130 | 4.140 | 4.140 | 173,125,247 |
| 2025-03-19 | 4.150 | 4.170 | 4.140 | 4.160 | 4.160 | 127,397,308 |
| 2025-03-18 | 4.170 | 4.170 | 4.140 | 4.150 | 4.150 | 92,027,982 |
| 2025-03-17 | 4.160 | 4.180 | 4.150 | 4.160 | 4.160 | 116,374,890 |
| 2025-03-14 | 4.120 | 4.170 | 4.110 | 4.160 | 4.160 | 185,862,763 |
| 2025-03-13 | 4.100 | 4.130 | 4.090 | 4.120 | 4.120 | 117,859,436 |
| 2025-03-12 | 4.110 | 4.120 | 4.090 | 4.100 | 4.100 | 80,752,947 |
| 2025-03-11 | 4.090 | 4.110 | 4.080 | 4.110 | 4.110 | 103,157,637 |
| 2025-03-10 | 4.130 | 4.130 | 4.080 | 4.100 | 4.100 | 155,260,604 |
| 2025-03-07 | 4.140 | 4.160 | 4.130 | 4.130 | 4.130 | 116,774,571 |
| 2025-03-06 | 4.210 | 4.220 | 4.130 | 4.140 | 4.140 | 252,091,978 |
| 2025-03-05 | 4.160 | 4.220 | 4.150 | 4.200 | 4.200 | 199,319,032 |
| 2025-03-04 | 4.140 | 4.160 | 4.120 | 4.150 | 4.150 | 110,070,607 |
| 2025-03-03 | 4.110 | 4.150 | 4.100 | 4.150 | 4.150 | 167,553,192 |
| 2025-02-28 | 4.120 | 4.150 | 4.120 | 4.120 | 4.120 | 191,519,435 |
| 2025-02-27 | 4.130 | 4.140 | 4.100 | 4.130 | 4.130 | 126,832,206 |
| 2025-02-26 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 158,673,813 |
| 2025-02-25 | 4.120 | 4.140 | 4.100 | 4.100 | 4.100 | 118,486,745 |
| 2025-02-24 | 4.130 | 4.150 | 4.110 | 4.120 | 4.120 | 146,528,025 |
| 2025-02-21 | 4.170 | 4.180 | 4.120 | 4.130 | 4.130 | 174,577,514 |
| 2025-02-20 | 4.170 | 4.190 | 4.150 | 4.160 | 4.160 | 116,067,012 |
| 2025-02-19 | 4.220 | 4.220 | 4.170 | 4.170 | 4.170 | 171,889,171 |
| 2025-02-18 | 4.190 | 4.270 | 4.180 | 4.220 | 4.220 | 269,252,374 |
| 2025-02-17 | 4.190 | 4.200 | 4.150 | 4.190 | 4.190 | 143,284,512 |
| 2025-02-14 | 4.160 | 4.190 | 4.140 | 4.180 | 4.180 | 152,706,395 |
| 2025-02-13 | 4.160 | 4.190 | 4.150 | 4.170 | 4.170 | 130,838,950 |
| 2025-02-12 | 4.160 | 4.170 | 4.130 | 4.160 | 4.160 | 112,621,463 |
| 2025-02-11 | 4.160 | 4.180 | 4.140 | 4.150 | 4.150 | 143,283,850 |
| 2025-02-10 | 4.110 | 4.160 | 4.100 | 4.150 | 4.150 | 165,296,457 |
| 2025-02-07 | 4.100 | 4.120 | 4.080 | 4.110 | 4.110 | 168,827,826 |
| 2025-02-06 | 4.090 | 4.120 | 4.070 | 4.090 | 4.090 | 156,732,135 |
| 2025-02-05 | 4.150 | 4.170 | 4.080 | 4.090 | 4.090 | 168,321,158 |
| 2025-01-27 | 4.120 | 4.200 | 4.110 | 4.150 | 4.150 | 209,874,298 |
| 2025-01-24 | 4.140 | 4.150 | 4.060 | 4.100 | 4.100 | 193,848,748 |
| 2025-01-23 | 4.060 | 4.170 | 4.050 | 4.150 | 4.150 | 310,048,002 |
| 2025-01-22 | 4.080 | 4.090 | 4.020 | 4.030 | 4.030 | 157,260,477 |
| 2025-01-21 | 4.080 | 4.110 | 4.050 | 4.080 | 4.080 | 206,586,988 |
| 2025-01-20 | 4.030 | 4.090 | 4.020 | 4.060 | 4.060 | 197,977,199 |
| 2025-01-17 | 4.030 | 4.040 | 3.990 | 4.010 | 4.010 | 144,858,634 |
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.