China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.600	2.620	2.580	2.620	2.065	5,361,375
2023-11-13	2.580	2.590	2.540	2.580	2.033	6,392,095
2023-11-10	2.580	2.580	2.530	2.560	2.017	8,482,836
2023-11-09	2.580	2.590	2.550	2.560	2.017	12,116,748
2023-11-08	2.620	2.620	2.560	2.580	2.033	7,375,808
2023-11-07	2.620	2.630	2.600	2.620	2.065	8,278,818
2023-11-06	2.620	2.650	2.600	2.640	2.080	12,925,378
2023-11-03	2.610	2.630	2.610	2.620	2.065	7,963,253
2023-11-02	2.580	2.620	2.570	2.610	2.057	9,201,949
2023-11-01	2.580	2.600	2.560	2.570	2.025	9,639,836
2023-10-31	2.530	2.620	2.520	2.600	2.049	22,112,932
2023-10-30	2.550	2.560	2.480	2.500	1.970	15,925,976
2023-10-27	2.550	2.580	2.510	2.560	2.017	10,763,636
2023-10-26	2.540	2.560	2.520	2.530	1.994	13,303,912
2023-10-25	2.540	2.550	2.520	2.530	1.994	11,659,228
2023-10-24	2.510	2.520	2.490	2.490	1.962	10,281,938
2023-10-20	2.530	2.550	2.520	2.520	1.986	12,454,960
2023-10-19	2.680	2.680	2.520	2.520	1.986	35,852,794
2023-10-18	2.660	2.710	2.640	2.710	2.136	83,621,961
2023-10-17	2.610	2.660	2.610	2.660	2.096	14,849,044
2023-10-16	2.620	2.630	2.590	2.610	2.057	13,753,560
2023-10-13	2.620	2.640	2.590	2.610	2.057	22,835,192
2023-10-12	2.600	2.670	2.600	2.650	2.088	26,957,380
2023-10-11	2.570	2.610	2.570	2.590	2.041	18,269,543
2023-10-10	2.600	2.620	2.560	2.570	2.025	15,575,492
2023-10-09	2.600	2.600	2.560	2.580	2.033	10,195,316
2023-10-06	2.580	2.640	2.580	2.610	2.057	4,334,064
2023-10-05	2.600	2.600	2.560	2.560	2.017	4,236,050
2023-10-04	2.550	2.580	2.550	2.580	2.033	4,511,860
2023-10-03	2.670	2.670	2.550	2.580	2.033	8,745,556
2023-09-29	2.650	2.680	2.640	2.680	2.112	5,541,956
2023-09-28	2.640	2.670	2.630	2.650	2.088	7,217,872
2023-09-27	2.630	2.670	2.620	2.660	2.096	6,718,286
2023-09-26	2.670	2.680	2.620	2.630	2.073	10,297,228
2023-09-25	2.670	2.670	2.640	2.670	2.104	10,101,076
2023-09-22	2.600	2.680	2.600	2.680	2.112	15,921,668
2023-09-21	2.640	2.660	2.580	2.600	2.049	15,817,884
2023-09-20	2.610	2.640	2.610	2.640	2.080	7,561,379
2023-09-19	2.600	2.630	2.590	2.630	2.073	6,834,292
2023-09-18	2.620	2.620	2.580	2.600	2.049	12,956,948
2023-09-15	2.610	2.640	2.600	2.610	2.057	20,053,726
2023-09-14	2.600	2.620	2.560	2.600	2.049	21,517,344
2023-09-13	2.600	2.620	2.580	2.580	2.033	8,904,157
2023-09-12	2.620	2.630	2.590	2.600	2.049	10,400,150
2023-09-11	2.570	2.630	2.570	2.620	2.065	15,172,616
2023-09-07	2.580	2.600	2.560	2.570	2.025	14,777,362
2023-09-06	2.560	2.610	2.560	2.580	2.033	13,829,364
2023-09-05	2.640	2.640	2.550	2.560	2.017	15,974,964
2023-09-04	2.560	2.660	2.560	2.650	2.088	46,796,215
2023-08-31	2.720	2.740	2.520	2.520	1.986	73,954,650
2023-08-30	2.780	2.800	2.730	2.740	2.159	9,640,664
2023-08-29	2.720	2.780	2.720	2.770	2.183	9,219,573
2023-08-28	2.800	2.830	2.710	2.730	2.151	27,403,547
2023-08-25	2.750	2.790	2.730	2.770	2.183	9,804,044
2023-08-24	2.740	2.770	2.730	2.740	2.159	9,181,575
2023-08-23	2.730	2.750	2.730	2.740	2.159	3,803,624
2023-08-22	2.710	2.760	2.710	2.740	2.159	11,204,612
2023-08-21	2.740	2.750	2.700	2.710	2.136	10,158,567
2023-08-18	2.760	2.810	2.750	2.750	2.167	7,711,448
2023-08-17	2.760	2.790	2.740	2.780	2.191	11,976,860

← NewerPage 13 of 21 · 1,232 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.