China Minsheng Banking historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	3.030	3.040	2.980	3.000	2.010	42,794,648
2021-11-29	3.040	3.050	3.000	3.030	2.030	20,106,177
2021-11-26	3.100	3.100	3.020	3.030	2.030	23,473,812
2021-11-25	3.110	3.120	3.090	3.110	2.083	12,045,531
2021-11-24	3.140	3.150	3.100	3.110	2.083	11,913,754
2021-11-23	3.120	3.170	3.120	3.140	2.103	14,236,764
2021-11-22	3.170	3.190	3.120	3.130	2.097	17,823,232
2021-11-19	3.170	3.210	3.150	3.190	2.137	18,484,439
2021-11-18	3.170	3.190	3.150	3.190	2.137	13,215,802
2021-11-17	3.180	3.200	3.160	3.190	2.137	14,557,462
2021-11-16	3.160	3.190	3.150	3.190	2.137	8,300,972
2021-11-15	3.190	3.190	3.120	3.180	2.130	13,171,974
2021-11-12	3.200	3.200	3.130	3.170	2.123	23,754,983
2021-11-11	3.050	3.180	3.040	3.180	2.130	45,633,449
2021-11-10	3.060	3.060	2.980	3.050	2.043	32,701,824
2021-11-09	3.090	3.090	3.020	3.050	2.043	10,242,377
2021-11-08	3.060	3.130	3.040	3.070	2.056	13,727,478
2021-11-05	3.130	3.130	3.030	3.040	2.036	36,171,085
2021-11-04	3.100	3.150	3.100	3.120	2.090	24,439,051
2021-11-03	3.100	3.150	3.080	3.130	2.097	17,819,008
2021-11-02	3.170	3.180	3.060	3.070	2.056	18,128,481
2021-11-01	3.100	3.150	3.070	3.150	2.110	19,954,593
2021-10-29	3.090	3.120	3.070	3.090	2.070	15,679,175
2021-10-28	3.120	3.120	3.040	3.080	2.063	26,970,964
2021-10-27	3.110	3.130	3.090	3.120	2.090	9,018,737
2021-10-26	3.170	3.190	3.110	3.120	2.090	24,498,143
2021-10-25	3.210	3.210	3.150	3.170	2.123	23,925,195
2021-10-22	3.170	3.260	3.170	3.210	2.150	37,698,843
2021-10-21	3.130	3.180	3.110	3.160	2.117	29,151,226
2021-10-20	3.120	3.140	3.090	3.110	2.083	16,238,516
2021-10-19	3.100	3.180	3.100	3.120	2.090	14,711,621
2021-10-18	3.150	3.150	3.080	3.090	2.070	17,727,612

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.