China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.620	2.620	2.550	2.590	2.041	2,853,230
2024-02-08	2.660	2.660	2.620	2.650	2.088	14,509,276
2024-02-07	2.650	2.660	2.620	2.650	2.088	8,457,320
2024-02-06	2.570	2.650	2.560	2.640	2.080	13,969,659
2024-02-05	2.580	2.590	2.550	2.570	2.025	10,955,889
2024-02-02	2.590	2.640	2.560	2.580	2.033	8,726,414
2024-02-01	2.630	2.630	2.570	2.590	2.041	16,969,224
2024-01-31	2.610	2.650	2.590	2.600	2.049	11,416,676
2024-01-30	2.660	2.670	2.610	2.630	2.073	11,158,094
2024-01-29	2.670	2.690	2.660	2.670	2.104	11,355,736
2024-01-26	2.640	2.670	2.630	2.640	2.080	19,269,498
2024-01-25	2.590	2.640	2.580	2.640	2.080	20,627,878
2024-01-24	2.520	2.620	2.500	2.600	2.049	17,305,734
2024-01-23	2.470	2.530	2.430	2.500	1.970	16,595,691
2024-01-22	2.520	2.530	2.430	2.450	1.931	20,294,661
2024-01-19	2.510	2.540	2.510	2.520	1.986	5,589,438
2024-01-18	2.500	2.540	2.480	2.510	1.978	21,166,566
2024-01-17	2.610	2.620	2.500	2.500	1.970	20,591,007
2024-01-16	2.620	2.650	2.610	2.610	2.057	13,987,067
2024-01-15	2.630	2.630	2.610	2.630	2.073	8,965,511
2024-01-12	2.600	2.650	2.600	2.630	2.073	6,998,286
2024-01-11	2.600	2.630	2.590	2.600	2.049	5,740,269
2024-01-10	2.620	2.640	2.580	2.600	2.049	6,336,838
2024-01-09	2.660	2.660	2.610	2.630	2.073	4,904,732
2024-01-08	2.670	2.690	2.620	2.630	2.073	10,643,440
2024-01-05	2.640	2.690	2.640	2.670	2.104	12,403,436
2024-01-04	2.630	2.650	2.620	2.650	2.088	5,156,052
2024-01-03	2.630	2.640	2.610	2.640	2.080	5,350,932
2024-01-02	2.630	2.650	2.610	2.630	2.073	6,570,933
2023-12-29	2.620	2.650	2.600	2.650	2.088	7,342,785
2023-12-28	2.580	2.630	2.560	2.620	2.065	11,132,288
2023-12-27	2.580	2.580	2.530	2.560	2.017	9,344,623
2023-12-22	2.580	2.600	2.550	2.570	2.025	5,749,713
2023-12-21	2.560	2.600	2.540	2.590	2.041	6,020,866
2023-12-20	2.580	2.590	2.560	2.560	2.017	4,260,083
2023-12-19	2.580	2.590	2.560	2.570	2.025	3,620,484
2023-12-18	2.600	2.610	2.570	2.590	2.041	6,100,266
2023-12-15	2.560	2.640	2.560	2.620	2.065	18,681,987
2023-12-14	2.580	2.590	2.550	2.560	2.017	4,592,216
2023-12-13	2.620	2.620	2.560	2.580	2.033	5,289,051
2023-12-12	2.560	2.610	2.550	2.610	2.057	9,141,900
2023-12-11	2.560	2.570	2.520	2.570	2.025	7,415,368
2023-12-08	2.590	2.610	2.560	2.570	2.025	7,834,664
2023-12-07	2.600	2.600	2.560	2.590	2.041	6,855,777
2023-12-06	2.550	2.600	2.540	2.600	2.049	9,509,733
2023-12-05	2.590	2.590	2.540	2.560	2.017	10,281,940
2023-12-04	2.620	2.630	2.570	2.590	2.041	8,273,462
2023-12-01	2.630	2.650	2.590	2.620	2.065	7,785,967
2023-11-30	2.630	2.630	2.590	2.610	2.057	15,573,333
2023-11-29	2.670	2.680	2.590	2.600	2.049	9,873,116
2023-11-28	2.660	2.680	2.650	2.660	2.096	10,603,697
2023-11-27	2.680	2.680	2.620	2.670	2.104	10,887,312
2023-11-24	2.660	2.670	2.640	2.670	2.104	7,274,044
2023-11-23	2.630	2.680	2.630	2.670	2.104	8,097,024
2023-11-22	2.660	2.660	2.630	2.650	2.088	4,837,091
2023-11-21	2.630	2.660	2.630	2.640	2.080	4,654,893
2023-11-20	2.620	2.650	2.610	2.640	2.080	7,750,048
2023-11-17	2.630	2.640	2.570	2.590	2.041	10,101,784
2023-11-16	2.670	2.670	2.630	2.640	2.080	6,921,848
2023-11-15	2.600	2.660	2.600	2.660	2.096	18,568,708

← NewerPage 12 of 21 · 1,229 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.