China Minsheng Banking historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.730 | 3.730 | 3.670 | 3.720 | 3.342 | 28,246,680 |
| 2025-02-04 | 3.690 | 3.760 | 3.670 | 3.740 | 3.360 | 13,236,928 |
| 2025-02-03 | 3.700 | 3.730 | 3.660 | 3.720 | 3.342 | 19,902,286 |
| 2025-01-28 | 3.730 | 3.730 | 3.670 | 3.710 | 3.333 | 4,111,874 |
| 2025-01-27 | 3.710 | 3.780 | 3.700 | 3.730 | 3.351 | 23,528,100 |
| 2025-01-24 | 3.750 | 3.760 | 3.690 | 3.700 | 3.324 | 35,188,190 |
| 2025-01-23 | 3.660 | 3.770 | 3.650 | 3.750 | 3.369 | 47,416,902 |
| 2025-01-22 | 3.660 | 3.710 | 3.640 | 3.650 | 3.279 | 49,313,134 |
| 2025-01-21 | 3.590 | 3.690 | 3.570 | 3.680 | 3.306 | 57,310,754 |
| 2025-01-20 | 3.520 | 3.610 | 3.500 | 3.600 | 3.235 | 35,711,071 |
| 2025-01-17 | 3.510 | 3.520 | 3.460 | 3.510 | 3.154 | 42,007,886 |
| 2025-01-16 | 3.480 | 3.510 | 3.470 | 3.510 | 3.154 | 37,501,734 |
| 2025-01-15 | 3.430 | 3.510 | 3.420 | 3.450 | 3.100 | 43,853,032 |
| 2025-01-14 | 3.380 | 3.440 | 3.360 | 3.420 | 3.073 | 25,051,470 |
| 2025-01-13 | 3.380 | 3.400 | 3.320 | 3.380 | 3.037 | 36,216,047 |
| 2025-01-10 | 3.440 | 3.450 | 3.360 | 3.380 | 3.037 | 59,841,848 |
| 2025-01-09 | 3.410 | 3.450 | 3.370 | 3.450 | 3.100 | 39,899,173 |
| 2025-01-08 | 3.440 | 3.460 | 3.400 | 3.440 | 3.091 | 50,369,186 |
| 2025-01-07 | 3.450 | 3.470 | 3.390 | 3.440 | 3.091 | 62,344,621 |
| 2025-01-06 | 3.380 | 3.470 | 3.370 | 3.450 | 3.100 | 67,772,686 |
| 2025-01-03 | 3.370 | 3.420 | 3.330 | 3.380 | 3.037 | 53,543,708 |
| 2025-01-02 | 3.440 | 3.440 | 3.320 | 3.370 | 3.028 | 44,495,800 |
| 2024-12-31 | 3.440 | 3.480 | 3.410 | 3.440 | 3.091 | 45,247,965 |
| 2024-12-30 | 3.320 | 3.450 | 3.310 | 3.440 | 3.091 | 75,409,197 |
| 2024-12-27 | 3.260 | 3.330 | 3.240 | 3.330 | 2.992 | 50,815,784 |
| 2024-12-24 | 3.240 | 3.310 | 3.240 | 3.260 | 2.929 | 38,054,636 |
| 2024-12-23 | 3.180 | 3.260 | 3.170 | 3.250 | 2.920 | 47,282,202 |
| 2024-12-20 | 3.190 | 3.200 | 3.170 | 3.180 | 2.857 | 38,348,818 |
| 2024-12-19 | 3.170 | 3.200 | 3.160 | 3.190 | 2.866 | 31,389,735 |
| 2024-12-18 | 3.130 | 3.200 | 3.120 | 3.190 | 2.866 | 54,848,349 |
| 2024-12-17 | 3.170 | 3.170 | 3.100 | 3.110 | 2.794 | 29,423,712 |
| 2024-12-16 | 3.110 | 3.170 | 3.100 | 3.170 | 2.848 | 40,556,539 |
| 2024-12-13 | 3.140 | 3.140 | 3.100 | 3.120 | 2.803 | 33,554,219 |
| 2024-12-12 | 3.080 | 3.170 | 3.080 | 3.160 | 2.839 | 29,481,216 |
| 2024-12-11 | 3.120 | 3.140 | 3.070 | 3.080 | 2.767 | 29,059,887 |
| 2024-12-10 | 3.210 | 3.220 | 3.110 | 3.120 | 2.803 | 34,487,975 |
| 2024-12-09 | 3.100 | 3.170 | 3.080 | 3.160 | 2.839 | 30,828,742 |
| 2024-12-06 | 3.080 | 3.110 | 3.070 | 3.110 | 2.794 | 26,676,302 |
| 2024-12-05 | 3.070 | 3.090 | 3.060 | 3.070 | 2.758 | 16,534,699 |
| 2024-12-04 | 3.100 | 3.110 | 3.050 | 3.070 | 2.758 | 26,469,133 |
| 2024-12-03 | 3.040 | 3.100 | 3.030 | 3.100 | 2.785 | 28,605,499 |
| 2024-12-02 | 3.030 | 3.060 | 3.010 | 3.060 | 2.749 | 19,002,984 |
| 2024-11-29 | 3.010 | 3.050 | 3.000 | 3.030 | 2.722 | 25,002,505 |
| 2024-11-28 | 3.060 | 3.060 | 3.000 | 3.000 | 2.695 | 12,355,821 |
| 2024-11-27 | 3.030 | 3.050 | 2.980 | 3.050 | 2.740 | 21,524,586 |
| 2024-11-26 | 3.080 | 3.080 | 3.010 | 3.020 | 2.713 | 24,268,762 |
| 2024-11-25 | 3.040 | 3.080 | 3.010 | 3.080 | 2.767 | 49,420,030 |
| 2024-11-22 | 3.120 | 3.120 | 3.000 | 3.030 | 2.722 | 25,579,835 |
| 2024-11-21 | 3.110 | 3.160 | 3.090 | 3.100 | 2.785 | 25,392,474 |
| 2024-11-20 | 3.180 | 3.190 | 3.080 | 3.120 | 2.803 | 31,577,589 |
| 2024-11-19 | 3.140 | 3.280 | 3.090 | 3.160 | 2.839 | 105,275,340 |
| 2024-11-18 | 2.960 | 3.130 | 2.960 | 3.080 | 2.767 | 68,658,081 |
| 2024-11-15 | 2.940 | 2.980 | 2.930 | 2.930 | 2.633 | 17,408,619 |
| 2024-11-14 | 2.960 | 2.980 | 2.920 | 2.920 | 2.624 | 16,475,287 |
| 2024-11-13 | 2.950 | 2.980 | 2.920 | 2.960 | 2.660 | 18,433,600 |
| 2024-11-12 | 3.010 | 3.030 | 2.930 | 2.960 | 2.660 | 21,077,384 |
| 2024-11-11 | 3.060 | 3.060 | 3.000 | 3.010 | 2.704 | 17,225,297 |
| 2024-11-08 | 3.080 | 3.100 | 3.020 | 3.060 | 2.749 | 21,966,043 |
| 2024-11-07 | 2.970 | 3.060 | 2.960 | 3.050 | 2.740 | 22,259,942 |
| 2024-11-06 | 3.000 | 3.030 | 2.960 | 2.980 | 2.677 | 22,466,378 |
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.