China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.800	2.810	2.770	2.780	2.191	9,181,816
2023-08-15	2.810	2.840	2.790	2.800	2.206	14,878,844
2023-08-14	2.840	2.840	2.780	2.810	2.214	13,266,852
2023-08-11	2.900	2.910	2.840	2.860	2.254	12,203,435
2023-08-10	2.910	2.910	2.870	2.910	2.293	7,917,824
2023-08-09	2.880	2.910	2.860	2.910	2.293	6,851,477
2023-08-08	2.900	2.920	2.870	2.870	2.262	17,796,104
2023-08-07	2.900	2.920	2.890	2.900	2.285	10,028,792
2023-08-04	2.900	2.940	2.890	2.900	2.285	17,984,801
2023-08-03	2.870	2.910	2.840	2.880	2.270	11,608,847
2023-08-02	2.930	2.940	2.860	2.870	2.262	13,864,508
2023-08-01	2.980	2.990	2.910	2.930	2.309	11,158,348
2023-07-31	2.930	3.000	2.930	2.970	2.340	22,762,776
2023-07-28	2.900	2.940	2.870	2.940	2.317	21,088,528
2023-07-27	2.870	2.930	2.860	2.920	2.301	21,291,996
2023-07-26	2.880	2.900	2.840	2.860	2.254	11,373,040
2023-07-25	2.810	2.890	2.810	2.880	2.270	17,249,767
2023-07-24	2.830	2.850	2.790	2.800	2.206	15,333,669
2023-07-21	2.880	2.890	2.830	2.840	2.238	14,498,828
2023-07-20	2.860	2.900	2.850	2.870	2.262	20,361,459
2023-07-19	2.880	2.900	2.850	2.880	2.270	15,301,852
2023-07-18	2.880	2.900	2.860	2.860	2.254	10,800,202
2023-07-14	2.880	2.890	2.860	2.890	2.277	8,847,190
2023-07-13	2.870	2.910	2.870	2.880	2.270	10,937,871
2023-07-12	2.890	2.900	2.850	2.880	2.270	9,942,600
2023-07-11	2.850	2.890	2.850	2.870	2.262	6,081,198
2023-07-10	2.860	2.880	2.840	2.860	2.254	9,063,488
2023-07-07	2.860	2.870	2.830	2.860	2.254	12,347,951
2023-07-06	2.880	2.890	2.840	2.860	2.254	12,143,677
2023-07-05	2.940	2.940	2.850	2.880	2.270	10,156,868
2023-07-04	2.940	2.940	2.900	2.930	2.309	5,100,292
2023-07-03	2.920	2.930	2.900	2.920	2.301	10,718,169
2023-06-30	2.880	2.910	2.880	2.900	2.285	11,889,611
2023-06-29	2.860	2.910	2.860	2.880	2.270	7,147,440
2023-06-28	2.900	2.900	2.850	2.890	2.277	7,468,296
2023-06-27	2.850	2.900	2.830	2.890	2.277	15,710,559
2023-06-26	2.840	2.870	2.810	2.840	2.238	15,109,080
2023-06-23	2.930	2.930	2.820	2.820	2.222	21,728,536
2023-06-21	2.910	2.940	2.880	2.930	2.309	23,402,456
2023-06-20	2.910	2.910	2.880	2.910	2.293	8,272,364
2023-06-19	2.860	2.900	2.850	2.900	2.285	7,827,650
2023-06-16	2.870	2.900	2.860	2.870	2.262	29,625,104
2023-06-15	2.890	2.900	2.850	2.870	2.262	12,221,588
2023-06-14	2.890	2.910	2.860	2.880	2.270	13,694,610
2023-06-13	2.890	2.900	2.850	2.890	2.277	20,023,051
2023-06-12	3.200	3.210	3.080	3.090	2.249	30,023,603
2023-06-09	3.220	3.220	3.180	3.190	2.322	14,093,707
2023-06-08	3.170	3.220	3.140	3.210	2.337	20,972,531
2023-06-07	3.180	3.200	3.130	3.160	2.300	20,331,264
2023-06-06	3.170	3.190	3.130	3.160	2.300	11,667,350
2023-06-05	3.150	3.190	3.090	3.170	2.307	17,051,373
2023-06-02	3.090	3.140	3.060	3.140	2.286	22,392,429
2023-06-01	3.100	3.120	3.030	3.040	2.213	37,692,708
2023-05-31	3.120	3.130	3.070	3.100	2.256	36,124,587
2023-05-30	3.180	3.180	3.110	3.130	2.278	40,330,395
2023-05-29	3.210	3.230	3.170	3.180	2.315	12,896,764
2023-05-25	3.250	3.280	3.170	3.190	2.322	42,372,232
2023-05-24	3.260	3.300	3.240	3.280	2.388	29,356,848
2023-05-23	3.360	3.360	3.260	3.290	2.395	25,755,420
2023-05-22	3.320	3.360	3.310	3.360	2.446	19,521,156

← NewerPage 14 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.