China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.030	3.050	3.000	3.040	2.036	31,239,471
2022-02-25	3.080	3.080	3.040	3.050	2.043	37,779,311
2022-02-24	3.140	3.140	3.050	3.070	2.056	30,331,129
2022-02-23	3.140	3.150	3.100	3.150	2.110	19,640,686
2022-02-22	3.160	3.160	3.100	3.120	2.090	24,198,350
2022-02-21	3.180	3.180	3.140	3.160	2.117	14,564,980
2022-02-18	3.150	3.190	3.140	3.180	2.130	22,290,790
2022-02-17	3.170	3.170	3.130	3.150	2.110	16,464,848
2022-02-16	3.160	3.190	3.150	3.180	2.130	15,448,171
2022-02-15	3.200	3.230	3.120	3.130	2.097	32,714,618
2022-02-14	3.280	3.290	3.190	3.200	2.144	21,959,050
2022-02-11	3.260	3.290	3.240	3.280	2.197	26,780,523
2022-02-10	3.240	3.260	3.210	3.260	2.184	25,034,450
2022-02-09	3.250	3.250	3.220	3.230	2.164	19,533,777
2022-02-08	3.190	3.250	3.190	3.230	2.164	22,339,388
2022-02-07	3.150	3.210	3.150	3.200	2.144	21,240,947
2022-02-04	3.120	3.160	3.110	3.150	2.110	16,777,551
2022-01-31	3.080	3.100	3.030	3.100	2.077	12,008,000
2022-01-28	3.110	3.120	3.060	3.080	2.063	15,769,646
2022-01-27	3.200	3.200	3.080	3.120	2.090	27,751,668
2022-01-26	3.180	3.200	3.160	3.190	2.137	18,569,338
2022-01-25	3.260	3.260	3.150	3.180	2.130	26,056,494
2022-01-24	3.230	3.280	3.220	3.250	2.177	26,237,979
2022-01-21	3.220	3.260	3.200	3.260	2.184	27,975,761
2022-01-20	3.180	3.220	3.160	3.220	2.157	37,804,810
2022-01-19	3.160	3.190	3.130	3.180	2.130	32,374,103
2022-01-18	3.110	3.160	3.110	3.160	2.117	23,945,878
2022-01-17	3.150	3.150	3.100	3.130	2.097	23,388,654
2022-01-14	3.120	3.150	3.110	3.140	2.103	45,213,168
2022-01-13	3.120	3.160	3.110	3.130	2.097	29,222,928
2022-01-12	3.140	3.140	3.090	3.110	2.083	23,648,021
2022-01-11	3.100	3.130	3.080	3.130	2.097	26,459,033
2022-01-10	3.070	3.100	3.060	3.100	2.077	19,517,726
2022-01-07	3.000	3.070	2.980	3.070	2.056	33,442,718
2022-01-06	3.010	3.020	2.970	2.990	2.003	16,884,354
2022-01-05	3.010	3.040	2.990	2.990	2.003	28,335,804
2022-01-04	3.020	3.020	2.990	3.000	2.010	15,543,125
2022-01-03	2.960	3.010	2.960	3.000	2.010	4,948,115
2021-12-31	2.980	3.000	2.970	2.980	1.996	4,085,320
2021-12-30	2.990	2.990	2.940	2.960	1.983	12,403,568
2021-12-29	3.000	3.020	2.990	3.000	2.010	9,895,090
2021-12-28	3.010	3.030	2.990	3.010	2.016	15,736,329
2021-12-24	3.010	3.030	3.010	3.010	2.016	5,695,297
2021-12-23	2.970	3.020	2.960	3.010	2.016	13,997,554
2021-12-22	2.970	2.980	2.940	2.970	1.990	12,747,390
2021-12-21	2.930	2.980	2.930	2.970	1.990	11,432,599
2021-12-20	2.930	2.960	2.910	2.910	1.949	17,368,993
2021-12-17	2.970	2.980	2.920	2.930	1.963	64,543,826
2021-12-16	2.980	2.980	2.940	2.970	1.990	21,453,070
2021-12-15	2.970	2.990	2.950	2.960	1.983	36,167,070
2021-12-14	3.030	3.040	2.960	2.980	1.996	57,974,287
2021-12-13	3.080	3.090	3.030	3.030	2.030	25,733,107
2021-12-10	3.080	3.110	3.060	3.070	2.056	13,405,719
2021-12-09	3.080	3.110	3.070	3.110	2.083	25,695,990
2021-12-08	3.140	3.140	3.060	3.060	2.050	28,880,684
2021-12-07	3.120	3.140	3.090	3.140	2.103	25,828,557
2021-12-06	3.100	3.140	3.070	3.090	2.070	29,878,023
2021-12-03	3.120	3.130	3.070	3.110	2.083	25,042,206
2021-12-02	3.020	3.120	3.010	3.110	2.083	38,149,025
2021-12-01	3.010	3.080	2.990	3.030	2.030	40,248,581

← NewerPage 20 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.