China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.350	3.350	3.270	3.350	2.438	37,513,235
2023-05-18	3.300	3.360	3.280	3.330	2.424	28,964,049
2023-05-17	3.310	3.320	3.250	3.270	2.380	30,770,669
2023-05-16	3.320	3.380	3.280	3.300	2.402	37,429,439
2023-05-15	3.280	3.290	3.200	3.270	2.380	36,357,812
2023-05-12	3.380	3.380	3.240	3.260	2.373	35,157,113
2023-05-11	3.370	3.400	3.320	3.360	2.446	19,083,482
2023-05-10	3.390	3.410	3.320	3.370	2.453	31,997,981
2023-05-09	3.490	3.520	3.390	3.400	2.475	88,247,380
2023-05-08	3.330	3.520	3.320	3.480	2.533	118,637,652
2023-05-05	3.330	3.430	3.270	3.340	2.431	110,766,770
2023-05-04	2.970	3.320	2.950	3.320	2.417	146,793,920
2023-05-03	3.030	3.030	2.960	3.010	2.191	9,856,563
2023-05-02	2.880	3.040	2.880	3.030	2.206	26,770,381
2023-04-28	2.890	2.900	2.860	2.880	2.096	27,859,505
2023-04-27	2.840	2.880	2.840	2.880	2.096	14,123,964
2023-04-26	2.850	2.850	2.810	2.840	2.067	15,290,011
2023-04-25	2.830	2.850	2.810	2.850	2.075	16,249,268
2023-04-24	2.830	2.830	2.800	2.820	2.053	13,790,953
2023-04-21	2.860	2.860	2.820	2.830	2.060	17,556,105
2023-04-20	2.820	2.850	2.800	2.840	2.067	11,105,992
2023-04-19	2.840	2.840	2.790	2.830	2.060	19,580,484
2023-04-18	2.830	2.860	2.810	2.830	2.060	16,886,409
2023-04-17	2.760	2.840	2.750	2.810	2.045	32,695,181
2023-04-14	2.740	2.750	2.730	2.750	2.002	11,874,922
2023-04-13	2.720	2.730	2.710	2.730	1.987	14,453,397
2023-04-12	2.710	2.730	2.700	2.730	1.987	16,807,439
2023-04-11	2.700	2.730	2.680	2.710	1.973	19,311,797
2023-04-06	2.700	2.730	2.670	2.680	1.951	19,905,072
2023-04-04	2.680	2.700	2.670	2.690	1.958	15,972,198
2023-04-03	2.700	2.720	2.660	2.690	1.958	14,105,045
2023-03-31	2.710	2.730	2.680	2.690	1.958	15,437,539
2023-03-30	2.710	2.710	2.660	2.700	1.965	12,768,494
2023-03-29	2.710	2.720	2.680	2.710	1.973	11,412,479
2023-03-28	2.660	2.700	2.660	2.700	1.965	17,661,091
2023-03-27	2.680	2.690	2.640	2.660	1.936	17,365,040
2023-03-24	2.690	2.700	2.660	2.680	1.951	17,913,476
2023-03-23	2.660	2.700	2.650	2.700	1.965	19,700,200
2023-03-22	2.640	2.680	2.640	2.660	1.936	19,012,606
2023-03-21	2.620	2.650	2.610	2.640	1.922	9,744,986
2023-03-20	2.640	2.660	2.610	2.620	1.907	16,532,604
2023-03-17	2.630	2.680	2.620	2.640	1.922	49,749,843
2023-03-16	2.610	2.650	2.610	2.620	1.907	15,544,066
2023-03-15	2.610	2.660	2.610	2.640	1.922	30,329,517
2023-03-14	2.670	2.670	2.590	2.610	1.900	23,479,287
2023-03-13	2.660	2.680	2.640	2.670	1.943	20,716,054
2023-03-10	2.650	2.680	2.630	2.650	1.929	17,762,472
2023-03-09	2.720	2.740	2.660	2.670	1.943	27,599,478
2023-03-08	2.720	2.730	2.700	2.720	1.980	14,751,515
2023-03-07	2.720	2.780	2.700	2.730	1.987	25,382,038
2023-03-06	2.750	2.780	2.710	2.740	1.994	16,607,362
2023-03-03	2.730	2.760	2.700	2.740	1.994	21,690,244
2023-03-02	2.700	2.750	2.680	2.750	2.002	17,052,236
2023-03-01	2.730	2.730	2.670	2.700	1.965	66,429,636
2023-02-28	2.750	2.760	2.710	2.710	1.973	12,061,395
2023-02-27	2.750	2.750	2.720	2.730	1.987	8,849,362
2023-02-24	2.750	2.760	2.730	2.750	2.002	8,922,614
2023-02-23	2.810	2.820	2.730	2.750	2.002	24,936,429
2023-02-22	2.830	2.840	2.790	2.800	2.038	8,857,191
2023-02-21	2.870	2.880	2.830	2.830	2.060	7,543,549

← NewerPage 15 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.