China Minsheng Banking Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.500 | 3.560 | 3.490 | 3.500 | 3.500 | 282,352,060 |
| 2026-10-15 | 3.520 | 3.530 | 3.460 | 3.510 | 3.510 | 303,573,777 |
| 2026-10-14 | 3.540 | 3.590 | 3.520 | 3.530 | 3.530 | 252,482,972 |
| 2026-10-13 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 230,482,958 |
| 2026-10-12 | 3.500 | 3.590 | 3.500 | 3.560 | 3.560 | 329,433,160 |
| 2026-10-09 | 3.550 | 3.570 | 3.490 | 3.490 | 3.490 | 260,167,486 |
| 2026-10-08 | 3.500 | 3.570 | 3.490 | 3.540 | 3.540 | 246,793,756 |
| 2026-09-30 | 3.470 | 3.530 | 3.460 | 3.510 | 3.510 | 210,716,372 |
| 2026-09-29 | 3.440 | 3.500 | 3.430 | 3.470 | 3.470 | 208,355,248 |
| 2026-09-28 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 182,244,410 |
| 2026-09-24 | 3.470 | 3.500 | 3.460 | 3.460 | 3.460 | 184,873,250 |
| 2026-09-23 | 3.490 | 3.510 | 3.450 | 3.470 | 3.470 | 184,904,956 |
| 2026-09-22 | 3.490 | 3.510 | 3.460 | 3.500 | 3.500 | 208,395,547 |
| 2026-09-21 | 3.460 | 3.500 | 3.430 | 3.500 | 3.500 | 237,459,637 |
| 2026-09-18 | 3.540 | 3.550 | 3.450 | 3.460 | 3.460 | 372,173,331 |
| 2026-09-17 | 3.580 | 3.590 | 3.540 | 3.550 | 3.550 | 190,974,104 |
| 2026-09-16 | 3.580 | 3.600 | 3.530 | 3.580 | 3.580 | 242,781,077 |
| 2026-09-15 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 273,716,168 |
| 2026-09-14 | 3.690 | 3.730 | 3.690 | 3.710 | 3.592 | 246,142,135 |
| 2026-09-11 | 3.660 | 3.720 | 3.630 | 3.700 | 3.582 | 411,392,308 |
| 2026-09-10 | 3.640 | 3.660 | 3.620 | 3.650 | 3.534 | 168,515,232 |
| 2026-09-09 | 3.630 | 3.650 | 3.600 | 3.640 | 3.524 | 204,689,788 |
| 2026-09-08 | 3.610 | 3.670 | 3.600 | 3.630 | 3.630 | 272,080,193 |
| 2026-09-07 | 3.620 | 3.630 | 3.570 | 3.600 | 3.600 | 268,416,784 |
| 2026-09-04 | 3.590 | 3.640 | 3.570 | 3.610 | 3.610 | 257,686,292 |
| 2026-09-03 | 3.610 | 3.650 | 3.580 | 3.590 | 3.590 | 287,558,103 |
| 2026-09-02 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 225,286,990 |
| 2026-09-01 | 3.510 | 3.650 | 3.500 | 3.640 | 3.640 | 498,876,978 |
| 2026-08-31 | 3.420 | 3.540 | 3.420 | 3.530 | 3.530 | 365,143,469 |
| 2026-08-28 | 3.430 | 3.440 | 3.410 | 3.420 | 3.420 | 127,587,763 |
| 2026-08-27 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 288,092,029 |
| 2026-08-26 | 3.490 | 3.520 | 3.480 | 3.520 | 3.520 | 160,043,605 |
| 2026-08-25 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 222,733,354 |
| 2026-08-24 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 213,120,778 |
| 2026-08-21 | 3.470 | 3.490 | 3.450 | 3.470 | 3.470 | 159,924,231 |
| 2026-08-20 | 3.420 | 3.480 | 3.400 | 3.470 | 3.470 | 244,770,025 |
| 2026-08-19 | 3.400 | 3.440 | 3.390 | 3.430 | 3.430 | 213,729,644 |
| 2026-08-18 | 3.400 | 3.420 | 3.390 | 3.390 | 3.390 | 138,027,365 |
| 2026-08-17 | 3.410 | 3.420 | 3.380 | 3.410 | 3.410 | 152,338,151 |
| 2026-08-14 | 3.460 | 3.470 | 3.420 | 3.420 | 3.420 | 209,484,802 |
| 2026-08-13 | 3.490 | 3.510 | 3.460 | 3.470 | 3.470 | 155,953,324 |
| 2026-08-12 | 3.490 | 3.510 | 3.480 | 3.490 | 3.490 | 194,884,297 |
| 2026-08-11 | 3.530 | 3.540 | 3.490 | 3.490 | 3.490 | 159,145,861 |
| 2026-08-10 | 3.520 | 3.570 | 3.510 | 3.530 | 3.530 | 183,766,032 |
| 2026-08-07 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 299,898,437 |
| 2026-08-06 | 3.520 | 3.530 | 3.470 | 3.520 | 3.520 | 283,727,268 |
| 2026-08-05 | 3.560 | 3.570 | 3.500 | 3.520 | 3.520 | 292,389,449 |
| 2026-08-04 | 3.640 | 3.650 | 3.560 | 3.560 | 3.560 | 311,122,403 |
| 2026-08-03 | 3.610 | 3.670 | 3.600 | 3.650 | 3.650 | 296,466,160 |
| 2026-07-31 | 3.610 | 3.630 | 3.540 | 3.620 | 3.620 | 369,452,519 |
| 2026-07-30 | 3.560 | 3.630 | 3.550 | 3.630 | 3.630 | 332,018,321 |
| 2026-07-29 | 3.550 | 3.580 | 3.550 | 3.560 | 3.560 | 249,394,097 |
| 2026-07-28 | 3.540 | 3.570 | 3.520 | 3.550 | 3.550 | 228,345,308 |
| 2026-07-27 | 3.500 | 3.550 | 3.480 | 3.530 | 3.530 | 322,017,679 |
| 2026-07-24 | 3.520 | 3.540 | 3.500 | 3.500 | 3.500 | 220,792,263 |
| 2026-07-23 | 3.520 | 3.550 | 3.510 | 3.530 | 3.530 | 294,064,591 |
| 2026-07-22 | 3.500 | 3.540 | 3.450 | 3.540 | 3.540 | 296,248,054 |
| 2026-07-21 | 3.540 | 3.590 | 3.500 | 3.500 | 3.500 | 500,079,027 |
| 2026-07-20 | 3.450 | 3.550 | 3.440 | 3.530 | 3.530 | 418,392,067 |
| 2026-07-17 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 332,145,947 |
Page 1 of 21 · 1,212 trading daysOlder →
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.