China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 4.050 | 4.050 | 4.010 | 4.040 | 4.040 | 123,304,118 |
| 2025-01-15 | 4.020 | 4.080 | 4.010 | 4.030 | 4.030 | 158,270,127 |
| 2025-01-14 | 3.940 | 4.020 | 3.930 | 4.020 | 4.020 | 195,950,901 |
| 2025-01-13 | 3.960 | 3.970 | 3.890 | 3.930 | 3.930 | 181,044,352 |
| 2025-01-10 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 162,679,002 |
| 2025-01-09 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 176,282,616 |
| 2025-01-08 | 4.060 | 4.100 | 4.010 | 4.040 | 4.040 | 240,822,729 |
| 2025-01-07 | 4.010 | 4.060 | 3.990 | 4.060 | 4.060 | 165,200,751 |
| 2025-01-06 | 4.010 | 4.030 | 3.930 | 4.020 | 4.020 | 230,033,979 |
| 2025-01-03 | 4.020 | 4.050 | 3.970 | 4.000 | 4.000 | 260,200,548 |
| 2025-01-02 | 4.140 | 4.180 | 3.990 | 4.010 | 4.010 | 368,396,725 |
| 2024-12-31 | 4.190 | 4.280 | 4.120 | 4.130 | 4.130 | 308,461,404 |
| 2024-12-30 | 4.100 | 4.200 | 4.100 | 4.190 | 4.190 | 309,432,518 |
| 2024-12-27 | 4.080 | 4.110 | 4.050 | 4.100 | 4.100 | 183,650,174 |
| 2024-12-26 | 4.110 | 4.130 | 4.070 | 4.080 | 4.080 | 146,169,631 |
| 2024-12-25 | 4.110 | 4.160 | 4.100 | 4.120 | 4.120 | 216,507,595 |
| 2024-12-24 | 4.070 | 4.110 | 4.060 | 4.100 | 4.100 | 188,889,621 |
| 2024-12-23 | 4.040 | 4.100 | 4.030 | 4.070 | 4.070 | 239,065,728 |
| 2024-12-20 | 4.030 | 4.050 | 4.010 | 4.030 | 4.030 | 158,920,003 |
| 2024-12-19 | 4.050 | 4.070 | 4.000 | 4.030 | 4.030 | 206,620,442 |
| 2024-12-18 | 4.040 | 4.110 | 4.030 | 4.070 | 4.070 | 220,240,854 |
| 2024-12-17 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 239,869,747 |
| 2024-12-16 | 4.050 | 4.110 | 4.040 | 4.070 | 4.070 | 250,093,922 |
| 2024-12-13 | 4.130 | 4.150 | 4.050 | 4.060 | 4.060 | 393,691,598 |
| 2024-12-12 | 4.070 | 4.140 | 4.050 | 4.140 | 4.140 | 317,784,607 |
| 2024-12-11 | 4.080 | 4.110 | 4.040 | 4.060 | 4.060 | 209,297,075 |
| 2024-12-10 | 4.130 | 4.160 | 4.070 | 4.090 | 4.090 | 249,657,934 |
| 2024-12-09 | 4.070 | 4.100 | 4.040 | 4.070 | 4.070 | 200,960,112 |
| 2024-12-06 | 4.030 | 4.090 | 4.020 | 4.060 | 4.060 | 224,857,520 |
| 2024-12-05 | 4.030 | 4.060 | 4.010 | 4.020 | 4.020 | 181,065,475 |
| 2024-12-04 | 4.040 | 4.070 | 4.010 | 4.050 | 4.050 | 246,474,075 |
| 2024-12-03 | 3.970 | 4.040 | 3.970 | 4.040 | 4.040 | 254,235,731 |
| 2024-12-02 | 3.960 | 3.990 | 3.930 | 3.980 | 3.980 | 219,757,722 |
| 2024-11-29 | 3.940 | 4.040 | 3.940 | 3.960 | 3.960 | 306,264,682 |
| 2024-11-28 | 3.930 | 3.970 | 3.920 | 3.940 | 3.940 | 174,508,195 |
| 2024-11-27 | 3.910 | 3.950 | 3.870 | 3.950 | 3.950 | 203,543,563 |
| 2024-11-26 | 3.890 | 3.950 | 3.860 | 3.930 | 3.930 | 237,841,704 |
| 2024-11-25 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 280,166,620 |
| 2024-11-22 | 3.980 | 4.000 | 3.870 | 3.870 | 3.870 | 327,286,376 |
| 2024-11-21 | 4.040 | 4.070 | 3.960 | 3.990 | 3.990 | 379,906,738 |
| 2024-11-20 | 4.100 | 4.170 | 4.020 | 4.060 | 4.060 | 604,723,083 |
| 2024-11-19 | 4.100 | 4.350 | 4.030 | 4.160 | 4.160 | 1,018,050,886 |
| 2024-11-18 | 3.830 | 4.150 | 3.820 | 4.050 | 4.050 | 886,912,848 |
| 2024-11-15 | 3.770 | 3.820 | 3.750 | 3.770 | 3.770 | 184,890,670 |
| 2024-11-14 | 3.800 | 3.820 | 3.770 | 3.770 | 3.770 | 196,945,353 |
| 2024-11-13 | 3.780 | 3.820 | 3.770 | 3.800 | 3.800 | 183,564,334 |
| 2024-11-12 | 3.920 | 3.960 | 3.890 | 3.890 | 3.890 | 199,191,345 |
| 2024-11-11 | 3.930 | 3.940 | 3.890 | 3.930 | 3.930 | 180,437,687 |
| 2024-11-08 | 3.980 | 4.000 | 3.910 | 3.930 | 3.930 | 208,775,252 |
| 2024-11-07 | 3.860 | 3.960 | 3.850 | 3.960 | 3.960 | 250,055,804 |
| 2024-11-06 | 3.880 | 3.890 | 3.850 | 3.870 | 3.870 | 151,924,333 |
| 2024-11-05 | 3.810 | 3.870 | 3.810 | 3.870 | 3.870 | 209,439,855 |
| 2024-11-04 | 3.790 | 3.820 | 3.750 | 3.820 | 3.820 | 166,376,636 |
| 2024-11-01 | 3.780 | 3.810 | 3.770 | 3.790 | 3.790 | 197,954,353 |
| 2024-10-31 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 250,261,795 |
| 2024-10-30 | 3.840 | 3.870 | 3.790 | 3.820 | 3.820 | 184,528,516 |
| 2024-10-29 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 220,271,392 |
| 2024-10-28 | 3.890 | 3.890 | 3.830 | 3.880 | 3.880 | 161,958,837 |
| 2024-10-25 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 162,216,572 |
| 2024-10-24 | 3.900 | 3.940 | 3.890 | 3.910 | 3.910 | 141,341,873 |
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.