China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3.910 | 3.920 | 3.890 | 3.900 | 3.900 | 144,308,108 |
| 2024-10-22 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 148,078,841 |
| 2024-10-21 | 3.910 | 3.920 | 3.870 | 3.910 | 3.910 | 221,077,341 |
| 2024-10-18 | 3.890 | 3.950 | 3.820 | 3.910 | 3.910 | 314,624,429 |
| 2024-10-17 | 3.950 | 3.980 | 3.890 | 3.890 | 3.890 | 232,950,783 |
| 2024-10-16 | 3.870 | 3.980 | 3.860 | 3.950 | 3.950 | 279,599,750 |
| 2024-10-15 | 3.960 | 4.000 | 3.900 | 3.900 | 3.900 | 263,683,139 |
| 2024-10-14 | 3.950 | 4.010 | 3.930 | 3.970 | 3.970 | 334,361,437 |
| 2024-10-11 | 3.990 | 4.020 | 3.870 | 3.890 | 3.890 | 257,395,265 |
| 2024-10-10 | 3.870 | 4.050 | 3.850 | 3.970 | 3.970 | 414,293,947 |
| 2024-10-09 | 4.080 | 4.080 | 3.830 | 3.840 | 3.840 | 531,911,158 |
| 2024-10-08 | 4.410 | 4.410 | 4.020 | 4.130 | 4.130 | 716,822,589 |
| 2024-09-30 | 3.860 | 4.040 | 3.850 | 4.020 | 4.020 | 627,788,858 |
| 2024-09-27 | 3.840 | 3.910 | 3.730 | 3.800 | 3.800 | 280,585,110 |
| 2024-09-26 | 3.640 | 3.790 | 3.630 | 3.790 | 3.790 | 318,864,495 |
| 2024-09-25 | 3.610 | 3.680 | 3.590 | 3.650 | 3.650 | 303,427,392 |
| 2024-09-24 | 3.510 | 3.580 | 3.500 | 3.570 | 3.570 | 215,278,710 |
| 2024-09-23 | 3.440 | 3.520 | 3.430 | 3.500 | 3.500 | 171,931,407 |
| 2024-09-20 | 3.420 | 3.450 | 3.400 | 3.430 | 3.430 | 138,474,746 |
| 2024-09-19 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 115,439,316 |
| 2024-09-18 | 3.350 | 3.380 | 3.330 | 3.380 | 3.380 | 106,372,301 |
| 2024-09-13 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 114,085,801 |
| 2024-09-12 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 147,253,018 |
| 2024-09-11 | 3.310 | 3.320 | 3.250 | 3.270 | 3.270 | 131,131,700 |
| 2024-09-10 | 3.320 | 3.340 | 3.290 | 3.320 | 3.320 | 140,498,283 |
| 2024-09-09 | 3.410 | 3.410 | 3.310 | 3.310 | 3.310 | 225,568,821 |
| 2024-09-06 | 3.420 | 3.440 | 3.400 | 3.410 | 3.410 | 93,824,495 |
| 2024-09-05 | 3.410 | 3.420 | 3.400 | 3.410 | 3.410 | 83,609,642 |
| 2024-09-04 | 3.420 | 3.450 | 3.410 | 3.410 | 3.410 | 109,710,395 |
| 2024-09-03 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 154,541,434 |
| 2024-09-02 | 3.430 | 3.510 | 3.430 | 3.480 | 3.480 | 219,334,428 |
| 2024-08-30 | 3.420 | 3.470 | 3.410 | 3.430 | 3.430 | 199,578,777 |
| 2024-08-29 | 3.480 | 3.480 | 3.410 | 3.410 | 3.410 | 172,697,649 |
| 2024-08-28 | 3.490 | 3.500 | 3.460 | 3.480 | 3.480 | 106,096,501 |
| 2024-08-27 | 3.500 | 3.520 | 3.470 | 3.490 | 3.490 | 130,412,230 |
| 2024-08-26 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 132,439,549 |
| 2024-08-23 | 3.480 | 3.490 | 3.450 | 3.480 | 3.480 | 154,878,181 |
| 2024-08-22 | 3.470 | 3.510 | 3.460 | 3.490 | 3.490 | 150,333,320 |
| 2024-08-21 | 3.470 | 3.490 | 3.430 | 3.470 | 3.470 | 127,522,877 |
| 2024-08-20 | 3.510 | 3.520 | 3.470 | 3.480 | 3.480 | 174,690,316 |
| 2024-08-19 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 168,935,642 |
| 2024-08-16 | 3.450 | 3.490 | 3.440 | 3.470 | 3.470 | 156,576,129 |
| 2024-08-15 | 3.410 | 3.460 | 3.400 | 3.450 | 3.450 | 146,507,182 |
| 2024-08-14 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 120,151,462 |
| 2024-08-13 | 3.400 | 3.430 | 3.400 | 3.430 | 3.430 | 116,907,964 |
| 2024-08-12 | 3.440 | 3.450 | 3.390 | 3.400 | 3.400 | 153,922,857 |
| 2024-08-09 | 3.440 | 3.470 | 3.440 | 3.440 | 3.440 | 107,261,032 |
| 2024-08-08 | 3.460 | 3.460 | 3.430 | 3.440 | 3.440 | 132,347,104 |
| 2024-08-07 | 3.470 | 3.490 | 3.450 | 3.460 | 3.460 | 111,039,726 |
| 2024-08-06 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 148,880,660 |
| 2024-08-05 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 174,527,861 |
| 2024-08-02 | 3.530 | 3.550 | 3.520 | 3.530 | 3.530 | 140,089,868 |
| 2024-08-01 | 3.550 | 3.580 | 3.520 | 3.540 | 3.540 | 181,242,368 |
| 2024-07-31 | 3.550 | 3.580 | 3.540 | 3.550 | 3.550 | 185,778,108 |
| 2024-07-30 | 3.600 | 3.610 | 3.530 | 3.540 | 3.540 | 176,628,057 |
| 2024-07-29 | 3.530 | 3.610 | 3.510 | 3.610 | 3.610 | 197,428,722 |
| 2024-07-26 | 3.500 | 3.560 | 3.500 | 3.530 | 3.530 | 238,345,891 |
| 2024-07-25 | 3.650 | 3.650 | 3.470 | 3.560 | 3.560 | 436,394,571 |
| 2024-07-24 | 3.730 | 3.740 | 3.650 | 3.660 | 3.660 | 238,482,294 |
| 2024-07-23 | 3.750 | 3.790 | 3.730 | 3.740 | 3.740 | 120,708,113 |
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.