China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 11.46 | 11.46 | 11.46 | 0 | -0.13(-1.09%) | |
| Oct 30, 2013 | 11.65 | 11.65 | 11.59 | 11.59 | 400 | +0.42(+3.80%) |
| Oct 24, 2013 | 11.17 | 11.17 | 11.17 | 0 | -0.46(-3.99%) | |
| Oct 22, 2013 | 11.63 | 11.63 | 11.63 | 0 | -0.43(-3.57%) | |
| Oct 17, 2013 | 12.06 | 12.06 | 12.06 | 0 | -0.21(-1.71%) | |
| Oct 16, 2013 | 12.27 | 12.27 | 12.27 | 12.27 | 100 | -0.19(-1.52%) |
| Oct 15, 2013 | 12.46 | 12.46 | 12.46 | 12.46 | 300 | -0.19(-1.50%) |
| Oct 14, 2013 | 12.59 | 12.65 | 12.59 | 12.65 | 300 | +0.15(+1.17%) |
| Oct 11, 2013 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | +0.04(+0.35%) |
| Oct 10, 2013 | 12.46 | 12.46 | 12.46 | 12.46 | 200 | +0.33(+2.72%) |
| Oct 08, 2013 | 12.13 | 12.13 | 12.13 | 0 | +0.18(+1.51%) | |
| Oct 07, 2013 | 11.95 | 11.95 | 11.95 | 11.95 | 300 | +0.07(+0.59%) |
| Oct 03, 2013 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | -0.19(-1.57%) |
| Oct 01, 2013 | 12.07 | 12.07 | 12.07 | 0 | -0.12(-0.98%) | |
| Sep 27, 2013 | 12.20 | 12.20 | 12.19 | 12.19 | 2,950 | -0.11(-0.89%) |
| Sep 26, 2013 | 12.30 | 12.30 | 12.27 | 12.30 | 6,400 | -0.09(-0.73%) |
| Sep 25, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 300 | -0.14(-1.12%) |
| Sep 23, 2013 | 12.53 | 12.53 | 12.53 | 0 | -0.07(-0.56%) | |
| Sep 19, 2013 | 12.60 | 12.60 | 12.60 | 0 | +0.19(+1.53%) | |
| Sep 18, 2013 | 12.15 | 12.41 | 12.14 | 12.41 | 2,800 | -0.04(-0.32%) |
| Sep 16, 2013 | 12.45 | 12.45 | 12.45 | 0 | +0.45(+3.75%) | |
| Sep 13, 2013 | 12.00 | 12.00 | 12.00 | 12.00 | 400 | -0.39(-3.15%) |
| Sep 12, 2013 | 12.39 | 12.39 | 12.39 | 12.39 | 400 | +0.00(+0.00%) |
| Sep 11, 2013 | 12.40 | 12.40 | 12.35 | 12.39 | 8,660 | -0.02(-0.16%) |
| Sep 10, 2013 | 12.42 | 12.43 | 12.39 | 12.41 | 5,500 | +0.26(+2.14%) |
| Sep 09, 2013 | 11.94 | 12.16 | 11.94 | 12.15 | 10,900 | +0.84(+7.43%) |
| Sep 06, 2013 | 11.33 | 11.33 | 11.31 | 11.31 | 1,500 | -0.13(-1.14%) |
| Sep 05, 2013 | 11.44 | 11.44 | 11.43 | 11.44 | 4,600 | -0.21(-1.80%) |
| Sep 03, 2013 | 11.65 | 11.65 | 11.65 | 0 | +1.08(+10.22%) | |
| Aug 30, 2013 | 10.73 | 10.73 | 10.57 | 10.57 | 1,000 | -0.10(-0.94%) |
| Aug 29, 2013 | 10.65 | 10.69 | 10.65 | 10.67 | 12,179 | -0.18(-1.66%) |
| Aug 26, 2013 | 10.85 | 10.85 | 10.85 | 0 | +0.33(+3.14%) | |
| Aug 23, 2013 | 10.52 | 10.52 | 10.52 | 10.52 | 323 | -0.15(-1.41%) |
| Aug 21, 2013 | 10.67 | 10.67 | 10.67 | 0 | -0.60(-5.32%) | |
| Aug 19, 2013 | 11.27 | 11.27 | 11.27 | 0 | +0.19(+1.71%) | |
| Aug 15, 2013 | 11.08 | 11.08 | 11.08 | 0 | +0.15(+1.37%) | |
| Aug 13, 2013 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.59(+5.71%) |
| Aug 12, 2013 | 10.34 | 10.34 | 10.34 | 10.34 | 444 | +0.60(+6.16%) |
| Aug 08, 2013 | 9.740 | 9.740 | 9.740 | 0 | -0.02(-0.20%) | |
| Aug 06, 2013 | 9.760 | 9.760 | 9.760 | 0 | -0.26(-2.59%) | |
| Aug 02, 2013 | 10.02 | 10.02 | 10.02 | 0 | -0.17(-1.67%) |
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.
