China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.470	2.480	2.450	2.460	1.791	15,109,604
2022-11-17	2.490	2.490	2.450	2.480	1.805	25,927,396
2022-11-16	2.560	2.570	2.490	2.490	1.812	27,620,095
2022-11-15	2.530	2.560	2.500	2.560	1.863	26,141,657
2022-11-14	2.490	2.540	2.480	2.520	1.834	36,621,001
2022-11-11	2.430	2.470	2.420	2.460	1.791	28,689,549
2022-11-10	2.420	2.420	2.380	2.410	1.754	10,179,368
2022-11-09	2.400	2.420	2.390	2.420	1.762	9,321,067
2022-11-08	2.420	2.420	2.380	2.400	1.747	12,603,844
2022-11-07	2.370	2.420	2.370	2.420	1.762	22,477,697
2022-11-04	2.330	2.390	2.330	2.370	1.725	33,128,699
2022-11-03	2.350	2.350	2.310	2.330	1.696	20,962,102
2022-11-02	2.340	2.380	2.330	2.360	1.718	23,254,706
2022-11-01	2.280	2.350	2.280	2.350	1.711	33,115,636
2022-10-31	2.290	2.340	2.270	2.280	1.660	37,167,166
2022-10-28	2.330	2.340	2.280	2.300	1.674	14,870,144
2022-10-27	2.340	2.380	2.320	2.320	1.689	37,869,084
2022-10-26	2.310	2.330	2.280	2.320	1.689	15,986,204
2022-10-25	2.280	2.310	2.230	2.310	1.681	31,705,715
2022-10-24	2.340	2.340	2.250	2.270	1.652	36,361,488
2022-10-21	2.330	2.350	2.320	2.330	1.696	13,336,097
2022-10-20	2.340	2.350	2.300	2.330	1.696	65,595,934
2022-10-19	2.330	2.350	2.320	2.330	1.696	13,492,976
2022-10-18	2.320	2.340	2.300	2.330	1.696	14,909,439
2022-10-17	2.290	2.320	2.280	2.300	1.674	17,102,960
2022-10-14	2.280	2.320	2.280	2.290	1.667	23,403,349
2022-10-13	2.300	2.320	2.270	2.270	1.652	16,702,651
2022-10-12	2.300	2.330	2.270	2.300	1.674	19,203,463
2022-10-11	2.310	2.320	2.280	2.300	1.674	21,841,436
2022-10-10	2.290	2.340	2.270	2.310	1.681	26,120,686
2022-10-07	2.340	2.340	2.280	2.310	1.681	4,703,176
2022-10-06	2.340	2.390	2.290	2.320	1.689	13,326,978
2022-10-05	2.220	2.350	2.220	2.340	1.703	11,042,341
2022-10-03	2.280	2.280	2.200	2.210	1.609	5,094,051
2022-09-30	2.190	2.270	2.190	2.250	1.638	25,634,036
2022-09-29	2.220	2.270	2.190	2.200	1.601	15,445,922
2022-09-28	2.300	2.320	2.250	2.250	1.638	15,990,956
2022-09-27	2.320	2.320	2.270	2.320	1.689	20,260,972
2022-09-26	2.330	2.350	2.280	2.290	1.667	18,435,926
2022-09-23	2.360	2.380	2.350	2.350	1.711	12,398,980
2022-09-22	2.370	2.380	2.360	2.370	1.725	10,494,273
2022-09-21	2.390	2.390	2.370	2.380	1.732	9,359,121
2022-09-20	2.390	2.420	2.390	2.400	1.747	9,044,254
2022-09-19	2.410	2.430	2.390	2.390	1.740	15,175,921
2022-09-16	2.410	2.440	2.410	2.420	1.762	26,451,234
2022-09-15	2.430	2.460	2.420	2.430	1.769	12,987,716
2022-09-14	2.440	2.440	2.410	2.430	1.769	9,343,540
2022-09-13	2.460	2.490	2.440	2.450	1.783	12,010,625
2022-09-09	2.400	2.460	2.400	2.460	1.791	14,780,549
2022-09-08	2.440	2.450	2.390	2.400	1.747	22,304,356
2022-09-07	2.470	2.470	2.440	2.440	1.776	12,779,430
2022-09-06	2.470	2.490	2.460	2.470	1.798	9,339,948
2022-09-05	2.460	2.470	2.460	2.470	1.798	8,383,796
2022-09-02	2.480	2.490	2.460	2.470	1.798	20,248,140
2022-09-01	2.480	2.500	2.460	2.480	1.805	31,352,209
2022-08-31	2.490	2.500	2.460	2.500	1.820	28,130,835
2022-08-30	2.510	2.520	2.480	2.500	1.820	29,848,279
2022-08-29	2.530	2.530	2.500	2.510	1.827	32,238,162
2022-08-26	2.540	2.560	2.530	2.560	1.863	9,638,444
2022-08-25	2.520	2.540	2.510	2.540	1.849	14,041,928

← NewerPage 17 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.