China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2014 | 9.806 | 9.806 | 9.806 | 0 | +0.14(+1.41%) | |
| Oct 23, 2014 | 9.670 | 9.670 | 9.670 | 0 | +0.19(+2.00%) | |
| Oct 22, 2014 | 9.480 | 9.480 | 9.480 | 9.480 | 363 | -0.10(-1.04%) |
| Oct 21, 2014 | 9.590 | 9.590 | 9.580 | 9.580 | 2,100 | +0.08(+0.84%) |
| Oct 17, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 1,231 | +0.10(+1.06%) |
| Oct 16, 2014 | 9.400 | 9.400 | 1,700 | +0.25(+2.73%) | ||
| Oct 15, 2014 | 9.240 | 9.240 | 9.150 | 9.150 | 3,100 | -0.07(-0.76%) |
| Oct 14, 2014 | 9.290 | 9.290 | 9.220 | 9.220 | 200 | +0.03(+0.33%) |
| Oct 13, 2014 | 9.210 | 9.210 | 9.190 | 9.190 | 800 | -0.14(-1.50%) |
| Oct 09, 2014 | 9.330 | 9.330 | 9.330 | 0 | -0.08(-0.85%) | |
| Oct 08, 2014 | 9.410 | 9.410 | 9.410 | 9.410 | 300 | +0.15(+1.62%) |
| Oct 07, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 100 | +0.00(+0.00%) |
| Oct 06, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 640 | +0.09(+0.98%) |
| Oct 03, 2014 | 9.190 | 9.200 | 9.140 | 9.170 | 2,800 | +0.32(+3.62%) |
| Oct 02, 2014 | 8.950 | 8.950 | 8.850 | 8.850 | 300 | -0.06(-0.67%) |
| Oct 01, 2014 | 9.000 | 9.000 | 8.910 | 8.910 | 762 | -0.20(-2.20%) |
| Sep 30, 2014 | 9.100 | 9.110 | 9.100 | 9.110 | 5,708 | +0.05(+0.55%) |
| Sep 29, 2014 | 9.100 | 9.100 | 9.020 | 9.060 | 1,100 | -0.04(-0.44%) |
| Sep 22, 2014 | 9.100 | 9.100 | 9.100 | 0 | -0.15(-1.62%) | |
| Sep 19, 2014 | 9.230 | 9.250 | 9.210 | 9.250 | 2,600 | -0.26(-2.73%) |
| Sep 16, 2014 | 9.510 | 9.510 | 9.510 | 0 | -0.32(-3.29%) | |
| Sep 08, 2014 | 9.834 | 9.834 | 9.834 | 0 | -0.05(-0.47%) | |
| Sep 03, 2014 | 9.880 | 9.880 | 9.880 | 0 | +0.51(+5.44%) | |
| Aug 29, 2014 | 9.370 | 9.370 | 9.370 | 0 | -0.10(-1.06%) | |
| Aug 28, 2014 | 9.460 | 9.470 | 9.460 | 9.470 | 1,500 | -0.21(-2.17%) |
| Aug 22, 2014 | 9.680 | 9.680 | 9.680 | 0 | -0.24(-2.42%) | |
| Aug 18, 2014 | 9.920 | 9.920 | 9.920 | 0 | -0.30(-2.94%) | |
| Aug 14, 2014 | 10.22 | 10.22 | 10.22 | 27 | -0.09(-0.87%) | |
| Aug 13, 2014 | 10.28 | 10.31 | 10.28 | 10.31 | 2,000 | +0.11(+1.08%) |
| Aug 12, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 265 | +0.17(+1.69%) |
| Aug 07, 2014 | 10.03 | 10.03 | 10.03 | 0 | -0.14(-1.38%) | |
| Aug 06, 2014 | 10.17 | 10.17 | 10.17 | 10.17 | 100 | -0.17(-1.64%) |
| Aug 05, 2014 | 10.34 | 10.34 | 10.34 | 10.34 | 173 | +0.01(+0.08%) |
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.
