China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.800	2.860	2.790	2.850	2.075	8,512,446
2023-02-17	2.820	2.840	2.800	2.800	2.038	9,546,662
2023-02-16	2.840	2.870	2.830	2.830	2.060	9,357,459
2023-02-15	2.890	2.890	2.830	2.840	2.067	8,549,811
2023-02-14	2.850	2.900	2.850	2.870	2.089	6,879,992
2023-02-13	2.880	2.880	2.840	2.860	2.082	14,647,452
2023-02-10	2.890	2.910	2.840	2.850	2.075	20,137,648
2023-02-09	2.900	2.920	2.880	2.890	2.104	6,864,177
2023-02-08	2.880	2.920	2.870	2.910	2.118	10,723,766
2023-02-07	2.850	2.900	2.850	2.890	2.104	14,324,772
2023-02-06	2.910	2.910	2.830	2.850	2.075	22,753,840
2023-02-03	2.960	2.960	2.890	2.900	2.111	15,410,998
2023-02-02	2.970	2.970	2.950	2.960	2.155	10,549,067
2023-02-01	2.930	2.960	2.910	2.960	2.155	11,528,869
2023-01-31	2.980	2.980	2.920	2.930	2.133	18,598,193
2023-01-30	2.990	2.990	2.940	2.960	2.155	19,052,397
2023-01-27	2.980	3.010	2.960	3.010	2.191	12,084,896
2023-01-26	2.920	2.980	2.920	2.980	2.169	10,061,276
2023-01-20	2.890	2.930	2.890	2.930	2.133	11,245,391
2023-01-19	2.880	2.910	2.870	2.910	2.118	6,362,775
2023-01-18	2.850	2.890	2.850	2.890	2.104	16,534,200
2023-01-17	2.840	2.850	2.820	2.850	2.075	14,747,535
2023-01-16	2.810	2.850	2.780	2.840	2.067	15,510,531
2023-01-13	2.780	2.820	2.770	2.790	2.031	26,801,615
2023-01-12	2.820	2.840	2.760	2.780	2.024	20,628,706
2023-01-11	2.830	2.850	2.800	2.840	2.067	15,517,775
2023-01-10	2.820	2.830	2.800	2.820	2.053	11,754,757
2023-01-09	2.810	2.820	2.790	2.820	2.053	16,328,532
2023-01-06	2.790	2.800	2.770	2.800	2.038	21,372,123
2023-01-05	2.790	2.800	2.760	2.780	2.024	21,560,333
2023-01-04	2.740	2.780	2.730	2.760	2.009	13,786,234
2023-01-03	2.710	2.740	2.680	2.740	1.994	17,908,447
2022-12-30	2.690	2.710	2.680	2.700	1.965	11,748,545
2022-12-29	2.700	2.710	2.660	2.680	1.951	9,507,772
2022-12-28	2.670	2.720	2.670	2.700	1.965	21,685,076
2022-12-23	2.660	2.680	2.640	2.670	1.943	3,646,003
2022-12-22	2.640	2.680	2.640	2.680	1.951	7,426,850
2022-12-21	2.650	2.660	2.620	2.660	1.936	7,466,597
2022-12-20	2.680	2.680	2.620	2.640	1.922	10,189,766
2022-12-19	2.690	2.700	2.640	2.660	1.936	8,889,667
2022-12-16	2.670	2.700	2.660	2.700	1.965	24,618,988
2022-12-15	2.690	2.690	2.650	2.670	1.943	7,426,267
2022-12-14	2.680	2.700	2.640	2.690	1.958	16,203,693
2022-12-13	2.680	2.680	2.650	2.670	1.943	11,099,704
2022-12-12	2.710	2.710	2.660	2.670	1.943	10,412,665
2022-12-09	2.680	2.720	2.670	2.700	1.965	15,825,304
2022-12-08	2.660	2.690	2.650	2.660	1.936	13,839,674
2022-12-07	2.710	2.740	2.650	2.650	1.929	13,705,722
2022-12-06	2.700	2.730	2.680	2.720	1.980	18,880,019
2022-12-05	2.670	2.700	2.660	2.700	1.965	29,897,197
2022-12-02	2.660	2.670	2.620	2.660	1.936	24,470,321
2022-12-01	2.700	2.700	2.650	2.660	1.936	20,764,361
2022-11-30	2.630	2.700	2.610	2.690	1.958	60,526,768
2022-11-29	2.540	2.630	2.540	2.630	1.914	35,102,183
2022-11-28	2.570	2.570	2.480	2.530	1.842	18,230,222
2022-11-25	2.520	2.580	2.520	2.580	1.878	22,592,454
2022-11-24	2.520	2.530	2.510	2.530	1.842	11,219,279
2022-11-23	2.510	2.530	2.500	2.510	1.827	13,824,229
2022-11-22	2.460	2.510	2.450	2.500	1.820	16,811,661
2022-11-21	2.440	2.480	2.410	2.470	1.798	13,162,038

← NewerPage 16 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.