China Minsheng Banking historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.930	3.010	2.920	3.010	2.704	29,391,445
2024-11-04	2.930	2.950	2.880	2.930	2.633	17,729,374
2024-11-01	2.900	2.960	2.890	2.940	2.642	26,056,563
2024-10-31	2.910	2.940	2.870	2.890	2.597	56,285,694
2024-10-30	3.010	3.010	2.910	2.940	2.642	44,064,353
2024-10-29	3.060	3.080	2.980	3.010	2.704	41,473,318
2024-10-28	3.190	3.200	3.150	3.180	2.730	20,061,333
2024-10-25	3.200	3.210	3.180	3.190	2.738	24,999,845
2024-10-24	3.210	3.220	3.180	3.190	2.738	11,741,471
2024-10-23	3.200	3.220	3.190	3.200	2.747	23,085,471
2024-10-22	3.220	3.230	3.180	3.200	2.747	21,935,221
2024-10-21	3.270	3.270	3.190	3.200	2.747	23,321,871
2024-10-18	3.180	3.250	3.140	3.240	2.781	35,071,925
2024-10-17	3.250	3.270	3.150	3.170	2.721	32,386,705
2024-10-16	3.200	3.270	3.190	3.240	2.781	41,542,868
2024-10-15	3.320	3.330	3.190	3.220	2.764	41,521,208
2024-10-14	3.310	3.350	3.230	3.310	2.841	83,091,271
2024-10-10	3.160	3.280	3.150	3.240	2.781	72,390,428
2024-10-09	3.350	3.370	3.100	3.140	2.695	86,439,640
2024-10-08	3.640	3.710	3.300	3.350	2.875	133,935,484
2024-10-07	3.490	3.650	3.490	3.650	3.133	38,694,744
2024-10-04	3.320	3.490	3.300	3.470	2.978	34,618,344
2024-10-03	3.410	3.440	3.210	3.320	2.850	34,533,998
2024-10-02	3.230	3.350	3.200	3.330	2.858	38,750,943
2024-09-30	3.180	3.250	3.140	3.170	2.721	123,062,937
2024-09-27	3.150	3.190	3.070	3.120	2.678	58,117,338
2024-09-26	2.990	3.110	2.950	3.110	2.669	85,441,827
2024-09-25	2.940	3.030	2.940	2.980	2.558	58,467,666
2024-09-24	2.850	2.930	2.840	2.920	2.506	43,009,208
2024-09-23	2.810	2.870	2.810	2.840	2.438	25,703,598
2024-09-20	2.780	2.820	2.770	2.810	2.412	32,224,689
2024-09-19	2.780	2.790	2.740	2.780	2.386	15,569,353
2024-09-17	2.750	2.800	2.750	2.790	2.395	5,678,854
2024-09-16	2.720	2.740	2.700	2.730	2.343	4,499,004
2024-09-13	2.690	2.730	2.680	2.710	2.326	8,206,160
2024-09-12	2.660	2.700	2.630	2.690	2.309	13,198,916
2024-09-11	2.690	2.690	2.630	2.640	2.266	14,276,313
2024-09-10	2.670	2.700	2.660	2.680	2.300	13,228,752
2024-09-09	2.760	2.760	2.660	2.690	2.309	31,661,681
2024-09-05	2.760	2.780	2.740	2.760	2.369	8,665,207
2024-09-04	2.760	2.790	2.750	2.760	2.369	8,925,783
2024-09-03	2.810	2.840	2.760	2.780	2.386	13,320,726
2024-09-02	2.810	2.840	2.790	2.820	2.421	17,368,828
2024-08-30	2.770	2.830	2.760	2.810	2.412	33,098,555
2024-08-29	2.800	2.820	2.730	2.750	2.360	17,527,572
2024-08-28	2.840	2.840	2.790	2.800	2.403	14,828,344
2024-08-27	2.810	2.850	2.810	2.840	2.438	20,297,286
2024-08-26	2.770	2.820	2.760	2.810	2.412	12,459,295
2024-08-23	2.790	2.790	2.750	2.770	2.378	10,878,287
2024-08-22	2.780	2.790	2.760	2.790	2.395	9,489,120
2024-08-21	2.780	2.790	2.740	2.780	2.386	9,892,472
2024-08-20	2.780	2.790	2.760	2.790	2.395	15,250,640
2024-08-19	2.750	2.780	2.750	2.780	2.386	11,297,644
2024-08-16	2.740	2.750	2.720	2.750	2.360	11,850,553
2024-08-15	2.700	2.740	2.690	2.720	2.335	12,204,464
2024-08-14	2.710	2.720	2.690	2.710	2.326	12,019,942
2024-08-13	2.720	2.730	2.690	2.710	2.326	12,926,932
2024-08-12	2.700	2.710	2.680	2.710	2.326	10,857,328
2024-08-09	2.710	2.730	2.690	2.700	2.318	11,532,248
2024-08-08	2.700	2.700	2.670	2.690	2.309	8,663,144

← NewerPage 9 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.