China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.860	3.000	2.860	2.990	2.356	49,789,697
2024-05-09	2.850	2.880	2.840	2.860	2.254	13,941,657
2024-05-08	2.850	2.870	2.840	2.840	2.238	11,705,527
2024-05-07	2.850	2.870	2.830	2.850	2.246	15,549,603
2024-05-06	2.860	2.890	2.840	2.840	2.238	13,616,092
2024-05-03	2.800	2.870	2.800	2.830	2.230	12,312,168
2024-05-02	2.860	2.870	2.790	2.800	2.206	14,545,311
2024-04-30	2.860	2.900	2.830	2.870	2.262	19,902,818
2024-04-29	2.830	2.890	2.820	2.890	2.277	24,303,460
2024-04-26	2.820	2.840	2.820	2.830	2.230	10,110,412
2024-04-25	2.810	2.840	2.800	2.820	2.222	14,896,856
2024-04-24	2.780	2.820	2.780	2.810	2.214	8,786,868
2024-04-23	2.800	2.820	2.780	2.790	2.199	10,488,597
2024-04-22	2.790	2.820	2.790	2.810	2.214	13,852,504
2024-04-19	2.790	2.810	2.770	2.780	2.191	12,646,494
2024-04-18	2.770	2.820	2.770	2.800	2.206	20,427,253
2024-04-17	2.710	2.770	2.710	2.750	2.167	10,510,544
2024-04-16	2.720	2.750	2.710	2.710	2.136	9,842,362
2024-04-15	2.730	2.760	2.720	2.730	2.151	9,986,720
2024-04-12	2.770	2.790	2.730	2.730	2.151	12,345,597
2024-04-11	2.790	2.800	2.760	2.780	2.191	7,646,176
2024-04-10	2.790	2.800	2.770	2.790	2.199	9,792,620
2024-04-09	2.780	2.800	2.760	2.770	2.183	6,836,571
2024-04-08	2.750	2.790	2.750	2.770	2.183	15,904,592
2024-04-05	2.760	2.790	2.710	2.740	2.159	4,203,624
2024-04-03	2.770	2.780	2.750	2.760	2.175	13,595,732
2024-04-02	2.730	2.780	2.730	2.760	2.175	17,910,797
2024-03-28	2.740	2.740	2.680	2.710	2.136	19,699,266
2024-03-27	2.740	2.760	2.710	2.730	2.151	9,443,850
2024-03-26	2.730	2.760	2.720	2.730	2.151	11,859,755
2024-03-25	2.730	2.750	2.690	2.720	2.143	7,420,164
2024-03-22	2.730	2.750	2.700	2.730	2.151	7,116,360
2024-03-21	2.720	2.750	2.710	2.740	2.159	11,555,801
2024-03-20	2.700	2.730	2.680	2.710	2.136	10,211,324
2024-03-19	2.730	2.740	2.700	2.700	2.128	10,743,870
2024-03-18	2.720	2.760	2.710	2.740	2.159	14,285,374
2024-03-15	2.740	2.740	2.670	2.700	2.128	38,724,778
2024-03-14	2.740	2.760	2.710	2.730	2.151	12,059,756
2024-03-13	2.780	2.790	2.730	2.730	2.151	17,354,772
2024-03-12	2.760	2.790	2.720	2.780	2.191	16,683,041
2024-03-11	2.760	2.790	2.740	2.760	2.175	14,554,481
2024-03-08	2.740	2.780	2.740	2.760	2.175	23,816,828
2024-03-07	2.770	2.800	2.720	2.740	2.159	20,119,450
2024-03-06	2.760	2.790	2.750	2.770	2.183	11,278,312
2024-03-05	2.770	2.780	2.750	2.760	2.175	8,935,066
2024-03-04	2.780	2.780	2.750	2.770	2.183	11,035,796
2024-03-01	2.760	2.810	2.750	2.790	2.199	10,844,084
2024-02-29	2.770	2.810	2.750	2.760	2.175	34,128,252
2024-02-28	2.790	2.810	2.760	2.780	2.191	10,912,420
2024-02-27	2.790	2.800	2.760	2.780	2.191	13,681,124
2024-02-26	2.830	2.840	2.760	2.790	2.199	13,276,809
2024-02-23	2.840	2.870	2.820	2.830	2.230	11,672,235
2024-02-22	2.810	2.840	2.800	2.840	2.238	11,033,079
2024-02-21	2.750	2.840	2.740	2.820	2.222	26,292,766
2024-02-20	2.690	2.780	2.670	2.760	2.175	21,912,136
2024-02-19	2.650	2.690	2.640	2.680	2.112	11,055,375
2024-02-16	2.600	2.670	2.590	2.670	2.104	7,611,193
2024-02-15	2.620	2.630	2.560	2.580	2.033	5,331,457
2024-02-14	2.590	2.630	2.560	2.620	2.065	1,991,207
2024-02-09	2.620	2.620	2.550	2.590	2.041	2,853,230

← NewerPage 11 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.