China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.000	3.020	2.980	3.010	2.016	21,551,401
2022-05-27	3.010	3.010	2.980	2.990	2.003	23,232,500
2022-05-26	3.000	3.010	2.960	3.010	2.016	14,912,020
2022-05-25	2.960	3.000	2.950	2.990	2.003	14,141,657
2022-05-24	2.970	3.000	2.940	2.950	1.976	15,922,813
2022-05-23	2.980	3.000	2.960	3.000	2.010	15,392,024
2022-05-20	2.920	2.980	2.920	2.980	1.996	32,065,664
2022-05-19	2.910	2.920	2.880	2.910	1.949	16,047,826
2022-05-18	2.920	2.920	2.890	2.910	1.949	18,780,042
2022-05-17	2.860	2.900	2.860	2.900	1.943	16,677,056
2022-05-16	2.880	2.890	2.850	2.870	1.923	14,455,531
2022-05-13	2.850	2.880	2.850	2.870	1.923	20,619,779
2022-05-12	2.860	2.880	2.840	2.850	1.909	20,848,018
2022-05-11	2.880	2.890	2.840	2.860	1.916	17,341,754
2022-05-10	2.850	2.890	2.830	2.860	1.916	28,852,069
2022-05-06	2.900	2.920	2.860	2.870	1.923	21,060,482
2022-05-05	2.950	2.970	2.890	2.910	1.949	19,585,050
2022-05-04	2.960	2.960	2.910	2.950	1.976	10,997,567
2022-05-03	2.920	2.950	2.870	2.910	1.949	17,171,782
2022-04-29	2.930	2.990	2.870	2.990	2.003	16,879,257
2022-04-28	2.860	2.960	2.860	2.950	1.976	14,329,388
2022-04-27	2.880	2.890	2.810	2.870	1.923	26,131,392
2022-04-26	2.920	2.950	2.870	2.880	1.929	24,731,188
2022-04-25	2.970	2.980	2.920	2.920	1.956	24,535,204
2022-04-22	2.980	3.000	2.950	3.000	2.010	14,461,662
2022-04-21	3.000	3.010	2.970	2.970	1.990	20,834,118
2022-04-20	3.000	3.020	2.990	3.010	2.016	19,767,564
2022-04-19	3.000	3.040	2.970	3.010	2.016	23,668,630
2022-04-14	3.030	3.030	3.000	3.010	2.016	13,038,208
2022-04-13	3.000	3.020	2.990	3.020	2.023	8,886,030
2022-04-12	3.000	3.030	2.980	2.990	2.003	15,069,905
2022-04-11	3.030	3.050	3.000	3.010	2.016	21,267,211
2022-04-08	2.990	3.050	2.990	3.040	2.036	13,921,158
2022-04-07	3.020	3.060	2.990	2.990	2.003	17,499,599
2022-04-06	3.000	3.050	2.980	3.040	2.036	24,752,770
2022-04-04	2.980	3.030	2.970	3.010	2.016	8,915,787
2022-04-01	2.920	2.980	2.910	2.980	1.996	18,959,232
2022-03-31	2.980	2.990	2.920	2.950	1.976	32,723,377
2022-03-30	2.980	3.030	2.940	2.980	1.996	88,785,378
2022-03-29	3.070	3.100	3.020	3.100	2.077	25,230,181
2022-03-28	3.030	3.090	3.000	3.090	2.070	32,024,384
2022-03-25	2.990	3.050	2.970	3.030	2.030	34,934,976
2022-03-24	2.970	2.990	2.940	2.990	2.003	16,386,926
2022-03-23	2.980	2.980	2.950	2.980	1.996	15,615,002
2022-03-22	2.900	2.960	2.900	2.960	1.983	19,587,244
2022-03-21	2.970	2.970	2.890	2.910	1.949	20,378,424
2022-03-18	2.900	2.970	2.880	2.960	1.983	45,773,013
2022-03-17	2.830	2.930	2.800	2.920	1.956	52,153,160
2022-03-16	2.720	2.790	2.660	2.780	1.862	65,363,713
2022-03-15	2.850	2.860	2.640	2.670	1.789	100,538,262
2022-03-14	2.900	2.930	2.870	2.870	1.923	30,892,248
2022-03-11	2.900	2.950	2.880	2.920	1.956	20,535,466
2022-03-10	2.920	2.960	2.900	2.930	1.963	21,049,949
2022-03-09	2.920	2.930	2.810	2.880	1.929	45,646,541
2022-03-08	2.950	2.970	2.900	2.900	1.943	38,279,055
2022-03-07	3.010	3.010	2.950	2.950	1.976	42,803,767
2022-03-04	3.070	3.070	3.020	3.020	2.023	25,606,206
2022-03-03	3.060	3.130	3.060	3.090	2.070	19,313,107
2022-03-02	3.060	3.060	3.030	3.060	2.050	18,670,886
2022-03-01	3.040	3.080	3.020	3.060	2.050	22,410,104

← NewerPage 19 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.