China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.530	2.530	2.510	2.520	1.834	11,726,608
2022-08-23	2.540	2.540	2.510	2.510	1.827	13,051,098
2022-08-22	2.530	2.550	2.520	2.530	1.842	13,204,035
2022-08-19	2.540	2.550	2.520	2.530	1.842	6,737,750
2022-08-18	2.550	2.550	2.520	2.530	1.842	11,836,110
2022-08-17	2.560	2.570	2.530	2.560	1.863	13,422,679
2022-08-16	2.570	2.570	2.530	2.560	1.863	16,305,803
2022-08-15	2.600	2.600	2.560	2.560	1.863	12,741,096
2022-08-12	2.580	2.600	2.570	2.600	1.893	13,202,037
2022-08-11	2.550	2.600	2.540	2.590	1.885	16,241,211
2022-08-10	2.580	2.590	2.540	2.550	1.856	9,884,386
2022-08-09	2.580	2.600	2.560	2.580	1.878	12,250,883
2022-08-08	2.580	2.600	2.560	2.590	1.885	10,828,660
2022-08-05	2.560	2.590	2.540	2.580	1.878	13,272,971
2022-08-04	2.540	2.570	2.530	2.550	1.856	13,117,424
2022-08-03	2.520	2.540	2.510	2.540	1.849	12,475,271
2022-08-02	2.540	2.540	2.500	2.520	1.834	22,995,456
2022-08-01	2.560	2.570	2.510	2.550	1.856	18,670,781
2022-07-29	2.580	2.600	2.540	2.560	1.863	22,861,372
2022-07-28	2.590	2.600	2.570	2.580	1.878	17,179,954
2022-07-27	2.610	2.620	2.580	2.600	1.893	11,908,453
2022-07-26	2.620	2.620	2.580	2.610	1.900	12,387,684
2022-07-25	2.600	2.630	2.570	2.610	1.900	14,560,760
2022-07-22	2.570	2.600	2.550	2.590	1.885	21,162,520
2022-07-21	2.570	2.590	2.540	2.550	1.856	16,738,252
2022-07-20	2.590	2.610	2.570	2.570	1.871	11,831,067
2022-07-19	2.570	2.600	2.570	2.590	1.885	13,425,846
2022-07-18	2.540	2.580	2.540	2.570	1.871	28,543,083
2022-07-15	2.570	2.570	2.530	2.530	1.842	27,036,574
2022-07-14	2.630	2.640	2.550	2.570	1.871	54,950,075
2022-07-13	2.650	2.670	2.630	2.630	1.914	24,402,102
2022-07-12	2.660	2.680	2.650	2.660	1.936	15,091,963
2022-07-11	2.660	2.670	2.650	2.660	1.936	15,190,299
2022-07-08	2.690	2.690	2.650	2.670	1.943	12,589,487
2022-07-07	2.670	2.680	2.650	2.670	1.943	35,868,668
2022-07-06	2.720	2.730	2.660	2.680	1.951	36,303,435
2022-07-05	2.730	2.750	2.700	2.720	1.980	18,287,469
2022-07-04	2.780	2.790	2.700	2.730	1.987	38,493,859
2022-06-30	2.820	2.840	2.790	2.800	2.038	17,120,794
2022-06-29	2.820	2.840	2.810	2.830	2.060	10,959,063
2022-06-28	2.810	2.820	2.780	2.820	2.053	31,365,532
2022-06-27	2.790	2.810	2.770	2.810	2.045	16,190,915
2022-06-24	2.800	2.800	2.750	2.770	2.016	13,253,113
2022-06-23	2.780	2.800	2.750	2.790	2.031	13,010,216
2022-06-22	2.790	2.790	2.760	2.780	2.024	15,494,483
2022-06-21	2.720	2.790	2.720	2.780	2.024	21,061,238
2022-06-20	2.740	2.750	2.710	2.720	1.980	25,584,127
2022-06-17	2.740	2.760	2.710	2.710	1.973	36,542,552
2022-06-16	2.780	2.810	2.710	2.760	2.009	36,803,072
2022-06-15	2.890	2.910	2.750	2.770	2.016	84,520,306
2022-06-14	3.050	3.140	3.030	3.130	2.097	68,494,675
2022-06-13	3.040	3.100	2.990	3.090	2.070	48,863,239
2022-06-10	3.050	3.060	3.030	3.050	2.043	26,075,779
2022-06-09	3.030	3.060	3.020	3.050	2.043	23,617,617
2022-06-08	3.040	3.040	3.000	3.030	2.030	15,744,732
2022-06-07	3.000	3.040	2.980	3.040	2.036	13,927,840
2022-06-06	3.020	3.020	2.980	3.020	2.023	17,554,576
2022-06-02	3.040	3.070	3.000	3.010	2.016	18,348,289
2022-06-01	3.030	3.060	3.020	3.060	2.050	17,128,889
2022-05-31	3.020	3.050	3.000	3.040	2.036	73,347,563

← NewerPage 18 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.