China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2018 | 6.938 | 6.938 | 6.938 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 6.938 | 6.938 | 6.938 | 6.938 | 200 | +0.23(+3.40%) |
| Oct 23, 2018 | 6.710 | 6.710 | 6.710 | 0 | -0.09(-1.32%) | |
| Oct 16, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 2,100 | -0.16(-2.30%) |
| Oct 11, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.30(-4.13%) | |
| Oct 03, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.00(+0.00%) | |
| Sep 28, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.03(+0.41%) | |
| Sep 27, 2018 | 7.230 | 7.230 | 7.230 | 7.230 | 9,355 | -0.28(-3.73%) |
| Sep 26, 2018 | 7.360 | 7.360 | 7.510 | 571 | +0.15(+2.04%) | |
| Sep 25, 2018 | 7.360 | 7.360 | 7.360 | 7.360 | 189 | -0.01(-0.14%) |
| Sep 24, 2018 | 7.370 | 7.370 | 7.370 | 77 | +0.00(+0.00%) | |
| Sep 21, 2018 | 7.370 | 7.370 | 7.370 | 56 | +0.00(+0.00%) | |
| Sep 20, 2018 | 7.370 | 7.370 | 7.370 | 52 | +0.00(+0.00%) | |
| Sep 19, 2018 | 7.370 | 7.370 | 7.370 | 7.370 | 104 | +0.03(+0.41%) |
| Sep 18, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 104 | -0.01(-0.14%) |
| Sep 14, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 221 | +0.30(+4.26%) |
| Sep 12, 2018 | 7.100 | 7.100 | 7.000 | 7.050 | 1,106 | -0.20(-2.76%) |
| Sep 11, 2018 | 7.250 | 7.250 | 7.250 | 79 | +0.00(+0.00%) | |
| Sep 10, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 221 | +0.25(+3.57%) |
| Sep 07, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 700 | -0.20(-2.78%) |
| Sep 06, 2018 | 7.200 | 7.200 | 7.200 | 7.200 | 191 | +0.00(+0.00%) |
| Sep 04, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.11(-1.50%) | |
| Aug 31, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.24(-3.18%) | |
| Aug 29, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 208 | +0.02(+0.27%) |
| Aug 27, 2018 | 7.530 | 7.530 | 7.530 | 7.530 | 104 | +0.19(+2.59%) |
| Aug 24, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 100 | -0.01(-0.14%) |
| Aug 23, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 132 | +0.20(+2.80%) |
| Aug 22, 2018 | 7.150 | 7.150 | 7.150 | 54 | +0.00(+0.00%) | |
| Aug 21, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 153 | +0.03(+0.42%) |
| Aug 17, 2018 | 7.120 | 7.120 | 7.120 | 0 | -0.39(-5.19%) | |
| Aug 16, 2018 | 7.510 | 7.510 | 7.510 | 1 | +0.00(+0.00%) | |
| Aug 15, 2018 | 7.510 | 7.510 | 7.510 | 35 | +0.00(+0.00%) | |
| Aug 14, 2018 | 7.510 | 7.510 | 7.510 | 1 | +0.00(+0.00%) | |
| Aug 13, 2018 | 7.510 | 7.510 | 7.510 | 7.510 | 295 | -0.09(-1.18%) |
| Aug 10, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.24(+3.26%) |
| Aug 08, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.22(-2.90%) | |
| Aug 07, 2018 | 7.580 | 7.580 | 7.580 | 7.580 | 113 | +0.53(+7.52%) |
| Aug 03, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 7.050 | 7.050 | 7.050 | 7.050 | 236 | -0.44(-5.87%) |
| Aug 01, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 132 | -0.11(-1.45%) |
| Jul 31, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 354 | +0.00(+0.00%) |
| Jul 30, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 220 | +0.00(+0.00%) |
| Jul 27, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.00(+0.00%) |
| Jul 26, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 132 | +0.00(+0.00%) |
| Jul 25, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 106 | +0.00(+0.00%) |
| Jul 23, 2018 | 7.600 | 7.600 | 7.600 | 53 | +0.22(+2.98%) | |
| Jul 20, 2018 | 7.380 | 7.380 | 7.380 | 7.380 | 117 | +0.39(+5.58%) |
| Jul 16, 2018 | 6.990 | 6.990 | 6.990 | 54 | -0.27(-3.72%) | |
| Jul 13, 2018 | 7.260 | 7.260 | 7.260 | 7.260 | 322 | -0.07(-0.95%) |
| Jul 12, 2018 | 7.330 | 7.330 | 7.330 | 7.330 | 435 | -0.08(-1.08%) |
| Jul 10, 2018 | 7.410 | 7.410 | 7.410 | 54 | +0.11(+1.51%) | |
| Jul 09, 2018 | 7.120 | 7.300 | 7.120 | 7.300 | 982 | +0.25(+3.55%) |
| Jul 05, 2018 | 7.050 | 7.050 | 7.050 | 58 | -0.20(-2.76%) | |
| Jul 02, 2018 | 7.250 | 7.250 | 7.250 | 0 | +0.25(+3.57%) | |
| Jun 28, 2018 | 7.000 | 7.000 | 7.000 | 39 | -0.10(-1.41%) | |
| Jun 27, 2018 | 7.100 | 7.100 | 7.100 | 7.100 | 100 | -0.38(-5.08%) |
| Jun 22, 2018 | 7.480 | 7.480 | 7.480 | 93 | -1.57(-17.35%) | |
| Jun 21, 2018 | 9.050 | 9.050 | 9.050 | 9.050 | 3,088 | -0.10(-1.09%) |
| Jun 20, 2018 | 9.150 | 9.150 | 9.150 | 9.150 | 281 | +0.14(+1.55%) |
| Jun 19, 2018 | 9.010 | 9.010 | 9.010 | 9.010 | 199 | -0.18(-1.96%) |
| Jun 18, 2018 | 9.190 | 9.190 | 9.190 | 9.190 | 2,126 | -0.17(-1.82%) |
| Jun 13, 2018 | 9.360 | 9.360 | 9.360 | 38 | -0.11(-1.16%) | |
| Jun 11, 2018 | 9.470 | 9.470 | 9.470 | 0 | -0.03(-0.32%) | |
| Jun 08, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 155 | -0.05(-0.52%) |
| Jun 06, 2018 | 9.550 | 9.550 | 9.550 | 140 | +0.00(+0.00%) | |
| Jun 05, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 234 | +0.00(+0.00%) |
| Jun 01, 2018 | 9.550 | 9.550 | 9.550 | 46 | +0.03(+0.32%) | |
| May 29, 2018 | 9.520 | 9.520 | 9.520 | 59 | +0.04(+0.42%) | |
| May 23, 2018 | 9.480 | 9.480 | 9.480 | 0 | -0.07(-0.73%) | |
| May 21, 2018 | 9.550 | 9.550 | 9.550 | 39 | -1.08(-10.16%) | |
| Feb 22, 2018 | 10.63 | 10.63 | 10.63 | 0 | -0.35(-3.19%) | |
| Feb 05, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.05(-0.45%) | |
| Feb 02, 2018 | 11.03 | 11.03 | 11.03 | 11.03 | 600 | +0.04(+0.36%) |
| Jan 30, 2018 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.18%) | |
| Jan 25, 2018 | 11.01 | 11.01 | 11.01 | 0 | -0.37(-3.24%) | |
| Jan 24, 2018 | 11.38 | 11.38 | 11.38 | 11.38 | 175 | +0.10(+0.88%) |
| Jan 23, 2018 | 11.28 | 11.28 | 11.28 | 11.28 | 200 | +0.20(+1.81%) |
| Jan 22, 2018 | 11.29 | 11.29 | 11.08 | 11.08 | 300 | +0.70(+6.74%) |
| Jan 05, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.38(+3.80%) | |
| Jan 02, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
| Dec 21, 2017 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
| Dec 14, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.04(+0.40%) | |
| Dec 11, 2017 | 9.960 | 9.960 | 9.960 | 0 | +0.26(+2.68%) | |
| Dec 06, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.06(+0.62%) | |
| Nov 20, 2017 | 9.640 | 9.640 | 9.640 | 0 | +0.09(+0.94%) | |
| Nov 17, 2017 | 9.550 | 9.550 | 9.550 | 9.550 | 100 | -0.01(-0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
