China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.220	4.270	4.190	4.240	4.001	22,041,665
2025-10-24	4.280	4.290	4.210	4.230	3.992	22,208,811
2025-10-23	4.150	4.280	4.150	4.280	4.039	43,150,083
2025-10-22	4.140	4.190	4.110	4.180	3.945	36,835,054
2025-10-21	4.200	4.200	4.130	4.140	3.907	31,844,207
2025-10-20	4.150	4.190	4.120	4.170	3.935	24,283,651
2025-10-17	4.220	4.220	4.100	4.130	3.897	29,658,799
2025-10-16	4.100	4.180	4.090	4.180	3.945	35,514,352
2025-10-15	4.120	4.180	4.070	4.100	3.869	38,463,233
2025-10-14	4.090	4.170	4.050	4.120	3.888	27,365,632
2025-10-13	4.050	4.090	4.020	4.090	3.860	25,096,492
2025-10-10	4.130	4.180	4.100	4.130	3.897	20,375,633
2025-10-09	4.180	4.180	4.090	4.130	3.897	42,655,552
2025-10-08	4.240	4.240	4.140	4.190	3.954	12,467,921
2025-10-06	4.120	4.190	4.120	4.190	3.954	9,378,812
2025-10-03	4.180	4.200	4.100	4.110	3.878	8,858,795
2025-10-02	4.070	4.270	4.070	4.220	3.982	26,232,182
2025-09-30	4.110	4.110	4.060	4.110	3.878	31,278,852
2025-09-29	4.070	4.140	4.050	4.110	3.878	32,627,469
2025-09-26	4.050	4.100	4.020	4.070	3.841	28,572,575
2025-09-25	4.070	4.080	3.990	4.050	3.822	30,597,835
2025-09-24	4.150	4.180	4.050	4.070	3.841	24,406,117
2025-09-23	4.080	4.170	4.060	4.120	3.888	32,380,676
2025-09-22	4.140	4.140	4.050	4.080	3.850	24,099,495
2025-09-19	4.070	4.140	4.040	4.130	3.897	42,072,102
2025-09-18	4.150	4.160	4.040	4.090	3.860	25,569,856
2025-09-17	4.180	4.180	4.110	4.150	3.916	24,132,399
2025-09-16	4.170	4.220	4.110	4.150	3.916	29,043,352
2025-09-15	4.240	4.260	4.110	4.130	3.897	49,198,702
2025-09-12	4.330	4.350	4.200	4.240	4.001	39,017,527
2025-09-11	4.300	4.330	4.260	4.290	4.048	36,085,777
2025-09-10	4.360	4.450	4.310	4.430	4.040	50,780,688
2025-09-09	4.350	4.370	4.300	4.360	3.976	34,125,968
2025-09-08	4.340	4.380	4.310	4.330	3.948	25,019,339
2025-09-05	4.300	4.350	4.250	4.350	3.967	66,487,329
2025-09-04	4.360	4.410	4.270	4.300	3.921	44,224,868
2025-09-03	4.450	4.470	4.330	4.360	3.976	34,506,951
2025-09-02	4.410	4.440	4.370	4.430	4.040	44,488,456
2025-09-01	4.460	4.470	4.370	4.390	4.003	34,106,821
2025-08-29	4.470	4.550	4.430	4.440	4.049	28,127,793
2025-08-28	4.430	4.540	4.370	4.470	4.076	44,152,355
2025-08-27	4.460	4.510	4.350	4.390	4.003	37,777,852
2025-08-26	4.520	4.570	4.420	4.460	4.067	56,006,897
2025-08-25	4.540	4.580	4.490	4.520	4.122	36,511,842
2025-08-22	4.580	4.610	4.480	4.510	4.113	37,288,360
2025-08-21	4.560	4.600	4.510	4.580	4.176	20,743,005
2025-08-20	4.580	4.590	4.520	4.540	4.140	27,851,737
2025-08-19	4.570	4.610	4.530	4.580	4.176	22,454,671
2025-08-18	4.610	4.630	4.540	4.570	4.167	39,249,436
2025-08-15	4.720	4.720	4.550	4.550	4.149	82,684,168
2025-08-14	4.810	4.850	4.700	4.720	4.304	38,919,399
2025-08-13	4.930	4.930	4.780	4.820	4.395	40,155,592
2025-08-12	4.830	4.930	4.790	4.920	4.486	21,973,366
2025-08-11	4.880	4.890	4.790	4.820	4.395	25,866,161
2025-08-08	4.910	4.950	4.830	4.910	4.477	12,225,819
2025-08-07	4.870	4.920	4.850	4.910	4.477	21,307,832
2025-08-06	5.000	5.020	4.830	4.870	4.441	35,918,818
2025-08-05	4.800	4.990	4.800	4.960	4.523	42,409,518
2025-08-04	4.700	4.840	4.650	4.830	4.404	26,859,859
2025-08-01	4.730	4.780	4.680	4.720	4.304	44,852,559

← NewerPage 5 of 21 · 1,231 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.