China Minsheng Banking historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.690	2.720	2.670	2.700	2.318	14,802,574
2024-08-06	2.700	2.720	2.660	2.680	2.300	21,320,280
2024-08-05	2.730	2.750	2.660	2.680	2.300	21,609,792
2024-08-02	2.750	2.770	2.710	2.760	2.369	20,015,559
2024-08-01	2.780	2.790	2.740	2.770	2.378	12,425,454
2024-07-31	2.720	2.780	2.720	2.770	2.378	14,784,302
2024-07-30	2.730	2.740	2.700	2.720	2.335	10,628,125
2024-07-29	2.700	2.750	2.700	2.730	2.343	14,149,288
2024-07-26	2.690	2.720	2.670	2.690	2.309	16,109,088
2024-07-25	2.780	2.800	2.670	2.680	2.300	31,094,998
2024-07-24	2.800	2.820	2.780	2.790	2.395	14,320,092
2024-07-23	2.800	2.840	2.770	2.790	2.395	14,890,452
2024-07-22	2.800	2.800	2.740	2.790	2.395	7,441,858
2024-07-19	2.830	2.840	2.770	2.780	2.386	14,644,559
2024-07-18	2.840	2.860	2.810	2.840	2.438	9,010,552
2024-07-17	2.810	2.840	2.800	2.830	2.429	10,944,720
2024-07-16	2.840	2.850	2.800	2.820	2.421	11,374,300
2024-07-15	2.840	2.870	2.820	2.840	2.438	11,219,370
2024-07-12	2.810	2.850	2.810	2.850	2.446	19,345,204
2024-07-11	2.790	2.810	2.780	2.810	2.412	12,855,592
2024-07-10	2.780	2.800	2.760	2.770	2.378	10,151,392
2024-07-09	2.740	2.780	2.730	2.780	2.386	11,999,668
2024-07-08	2.750	2.770	2.720	2.750	2.360	14,702,157
2024-07-05	2.820	2.820	2.750	2.760	2.369	13,212,423
2024-07-04	2.780	2.820	2.780	2.820	2.421	17,340,794
2024-07-03	2.810	2.830	2.770	2.790	2.395	14,657,581
2024-07-02	2.700	2.810	2.700	2.790	2.395	24,621,920
2024-06-28	2.670	2.740	2.670	2.700	2.318	35,511,363
2024-06-27	2.930	2.930	2.880	2.890	2.277	28,383,976
2024-06-26	2.940	2.950	2.920	2.940	2.317	19,279,484
2024-06-25	2.960	2.980	2.920	2.940	2.317	17,748,777
2024-06-24	2.960	2.960	2.900	2.960	2.333	21,507,670
2024-06-21	3.000	3.010	2.950	2.970	2.340	27,275,672
2024-06-20	3.040	3.040	3.000	3.010	2.372	21,315,194
2024-06-19	3.000	3.040	2.990	3.020	2.380	16,415,118
2024-06-18	2.920	3.000	2.910	2.980	2.348	25,953,986
2024-06-17	2.930	2.940	2.900	2.910	2.293	19,233,798
2024-06-14	2.910	2.960	2.910	2.940	2.317	23,693,800
2024-06-13	2.900	2.950	2.900	2.940	2.317	17,953,028
2024-06-12	2.940	2.940	2.870	2.910	2.293	21,187,764
2024-06-11	2.960	2.970	2.890	2.940	2.317	24,628,291
2024-06-07	2.950	2.990	2.940	2.960	2.333	19,027,428
2024-06-06	2.980	2.990	2.930	2.940	2.317	18,321,724
2024-06-05	2.970	3.010	2.950	2.970	2.340	18,537,815
2024-06-04	2.980	2.990	2.950	2.960	2.333	14,187,014
2024-06-03	2.980	3.010	2.960	2.970	2.340	23,856,955
2024-05-31	2.950	3.030	2.950	2.960	2.333	83,369,409
2024-05-30	3.000	3.020	2.920	2.950	2.325	33,184,936
2024-05-29	3.040	3.050	2.970	3.000	2.364	36,817,740
2024-05-28	3.080	3.090	3.020	3.040	2.396	19,794,220
2024-05-27	3.070	3.110	3.050	3.080	2.427	21,864,353
2024-05-24	3.100	3.130	3.070	3.070	2.419	18,078,288
2024-05-23	3.160	3.180	3.080	3.100	2.443	27,786,114
2024-05-22	3.120	3.200	3.110	3.160	2.490	43,084,363
2024-05-21	3.120	3.130	3.080	3.110	2.451	26,907,158
2024-05-20	3.120	3.160	3.090	3.100	2.443	34,164,014
2024-05-17	3.050	3.090	3.030	3.070	2.419	32,856,901
2024-05-16	2.950	3.050	2.950	3.040	2.396	44,335,434
2024-05-14	2.980	3.000	2.940	2.950	2.325	13,058,345
2024-05-13	3.020	3.020	2.960	2.980	2.348	23,619,437

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1379 HKD
2026-06-22	0.0613 HKD
2025-09-11	0.1492 HKD
2025-06-30	0.0679 HKD
2024-10-29	0.1421 HKD
2024-06-28	0.2368 HKD
2023-06-13	0.2358 HKD
2022-06-15	0.2496 HKD
2021-06-16	0.2588 HKD
2020-07-02	0.4050 HKD
2019-06-25	0.3935 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.