China Minsheng Banking historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.890 | 4.890 | 4.670 | 4.730 | 4.313 | 49,001,381 |
| 2025-07-30 | 4.850 | 4.970 | 4.830 | 4.890 | 4.459 | 38,493,891 |
| 2025-07-29 | 5.030 | 5.070 | 4.820 | 4.890 | 4.459 | 66,570,315 |
| 2025-07-28 | 5.070 | 5.130 | 5.000 | 5.040 | 4.596 | 26,114,898 |
| 2025-07-25 | 5.100 | 5.120 | 5.030 | 5.070 | 4.623 | 28,306,424 |
| 2025-07-24 | 5.220 | 5.220 | 5.060 | 5.110 | 4.660 | 48,946,823 |
| 2025-07-23 | 5.120 | 5.230 | 5.110 | 5.190 | 4.733 | 103,972,832 |
| 2025-07-22 | 5.410 | 5.480 | 5.090 | 5.120 | 4.669 | 136,269,078 |
| 2025-07-21 | 5.480 | 5.550 | 5.460 | 5.460 | 4.979 | 60,279,456 |
| 2025-07-18 | 5.320 | 5.480 | 5.290 | 5.480 | 4.997 | 81,283,474 |
| 2025-07-17 | 5.200 | 5.350 | 5.190 | 5.320 | 4.851 | 58,019,936 |
| 2025-07-16 | 5.220 | 5.260 | 5.120 | 5.220 | 4.760 | 78,849,195 |
| 2025-07-15 | 5.260 | 5.290 | 5.140 | 5.170 | 4.714 | 60,623,018 |
| 2025-07-14 | 5.200 | 5.330 | 5.150 | 5.260 | 4.797 | 51,080,884 |
| 2025-07-11 | 5.310 | 5.330 | 5.170 | 5.250 | 4.787 | 97,680,069 |
| 2025-07-10 | 5.030 | 5.330 | 5.020 | 5.290 | 4.824 | 104,153,615 |
| 2025-07-09 | 4.990 | 5.040 | 4.890 | 5.030 | 4.587 | 86,673,263 |
| 2025-07-08 | 4.930 | 5.030 | 4.910 | 4.990 | 4.550 | 86,220,483 |
| 2025-07-07 | 4.890 | 4.970 | 4.840 | 4.930 | 4.496 | 66,304,452 |
| 2025-07-04 | 4.700 | 4.900 | 4.680 | 4.900 | 4.468 | 61,966,900 |
| 2025-07-03 | 4.660 | 4.740 | 4.610 | 4.720 | 4.304 | 29,023,154 |
| 2025-07-02 | 4.530 | 4.710 | 4.530 | 4.660 | 4.249 | 44,380,242 |
| 2025-06-30 | 4.560 | 4.570 | 4.430 | 4.450 | 4.058 | 38,966,400 |
| 2025-06-27 | 4.680 | 4.850 | 4.570 | 4.620 | 4.151 | 58,387,051 |
| 2025-06-26 | 4.650 | 4.680 | 4.590 | 4.650 | 4.178 | 28,385,500 |
| 2025-06-25 | 4.610 | 4.680 | 4.500 | 4.650 | 4.178 | 58,720,895 |
| 2025-06-24 | 4.590 | 4.680 | 4.560 | 4.610 | 4.142 | 29,523,816 |
| 2025-06-23 | 4.570 | 4.630 | 4.480 | 4.600 | 4.133 | 32,970,366 |
| 2025-06-20 | 4.410 | 4.620 | 4.410 | 4.570 | 4.106 | 54,174,336 |
| 2025-06-19 | 4.470 | 4.520 | 4.340 | 4.420 | 3.971 | 27,918,292 |
| 2025-06-18 | 4.500 | 4.530 | 4.440 | 4.480 | 4.025 | 24,812,046 |
| 2025-06-17 | 4.630 | 4.650 | 4.480 | 4.520 | 4.061 | 36,784,558 |
| 2025-06-16 | 4.690 | 4.690 | 4.560 | 4.650 | 4.178 | 51,764,848 |
| 2025-06-13 | 4.630 | 4.720 | 4.590 | 4.690 | 4.214 | 88,560,307 |
| 2025-06-12 | 4.570 | 4.670 | 4.480 | 4.630 | 4.160 | 78,746,124 |
| 2025-06-11 | 4.490 | 4.550 | 4.370 | 4.540 | 4.079 | 54,506,460 |
| 2025-06-10 | 4.300 | 4.560 | 4.290 | 4.430 | 3.980 | 75,422,451 |
| 2025-06-09 | 4.140 | 4.340 | 4.140 | 4.320 | 3.881 | 60,281,826 |
| 2025-06-06 | 4.130 | 4.200 | 4.110 | 4.140 | 3.720 | 41,503,401 |
| 2025-06-05 | 4.130 | 4.170 | 4.090 | 4.130 | 3.711 | 22,233,458 |
| 2025-06-04 | 4.140 | 4.180 | 4.110 | 4.140 | 3.720 | 24,888,328 |
| 2025-06-03 | 3.970 | 4.150 | 3.970 | 4.150 | 3.729 | 45,386,656 |
| 2025-06-02 | 4.030 | 4.040 | 3.890 | 3.970 | 3.567 | 16,151,735 |
| 2025-05-30 | 4.040 | 4.070 | 4.030 | 4.030 | 3.621 | 56,775,655 |
| 2025-05-29 | 4.010 | 4.050 | 3.990 | 4.040 | 3.630 | 34,833,348 |
| 2025-05-28 | 3.990 | 4.020 | 3.970 | 4.010 | 3.603 | 22,209,237 |
| 2025-05-27 | 3.920 | 4.010 | 3.920 | 4.000 | 3.594 | 44,328,135 |
| 2025-05-26 | 3.910 | 3.960 | 3.900 | 3.920 | 3.522 | 20,133,229 |
| 2025-05-23 | 3.960 | 3.980 | 3.890 | 3.910 | 3.513 | 20,360,561 |
| 2025-05-22 | 3.950 | 4.000 | 3.940 | 3.960 | 3.558 | 43,718,442 |
| 2025-05-21 | 3.900 | 3.960 | 3.880 | 3.950 | 3.549 | 27,268,372 |
| 2025-05-20 | 3.900 | 3.920 | 3.870 | 3.880 | 3.486 | 24,028,657 |
| 2025-05-19 | 3.900 | 3.920 | 3.850 | 3.900 | 3.504 | 15,871,841 |
| 2025-05-16 | 3.890 | 3.950 | 3.860 | 3.900 | 3.504 | 15,634,378 |
| 2025-05-15 | 3.920 | 3.960 | 3.890 | 3.910 | 3.513 | 24,553,419 |
| 2025-05-14 | 3.850 | 3.950 | 3.850 | 3.950 | 3.549 | 33,083,466 |
| 2025-05-13 | 3.800 | 3.870 | 3.780 | 3.850 | 3.459 | 36,545,391 |
| 2025-05-12 | 3.760 | 3.800 | 3.750 | 3.800 | 3.414 | 36,155,596 |
| 2025-05-09 | 3.700 | 3.760 | 3.690 | 3.750 | 3.369 | 35,740,860 |
| 2025-05-08 | 3.700 | 3.720 | 3.670 | 3.700 | 3.324 | 27,822,983 |
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.