Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Minsheng Banking Corp. Ltd (OP: CMAKY )

3.620 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2015 14.37 14.37 14.37 0 -0.06(-0.42%)
Apr 22, 2015 14.43 14.43 14.43 14.43 200 +0.63(+4.57%)
Apr 17, 2015 13.80 13.80 13.80 0 -0.64(-4.43%)
Apr 16, 2015 14.46 14.51 14.44 14.44 472 -0.03(-0.21%)
Apr 15, 2015 14.30 14.47 14.30 14.47 1,302 +0.65(+4.70%)
Apr 14, 2015 13.82 13.82 13.82 13.82 100 -0.09(-0.65%)
Apr 13, 2015 14.30 14.30 13.91 13.91 1,300 -0.06(-0.43%)
Apr 10, 2015 13.85 13.97 13.85 13.97 832 +0.44(+3.25%)
Apr 09, 2015 13.53 13.53 13.53 13.53 700 +0.31(+2.34%)
Apr 08, 2015 13.10 13.22 13.02 13.22 5,567 +0.31(+2.40%)
Apr 07, 2015 12.88 12.93 12.88 12.91 4,000 +0.10(+0.78%)
Apr 06, 2015 12.56 12.81 12.56 12.81 3,618 +0.29(+2.35%)
Apr 02, 2015 12.52 12.52 12.52 0 +0.22(+1.76%)
Apr 01, 2015 12.30 12.30 12.30 12.30 693 -0.09(-0.73%)
Mar 30, 2015 12.39 12.39 12.39 0 +0.50(+4.21%)
Mar 27, 2015 11.89 11.89 11.89 11.89 200 +0.22(+1.89%)
Mar 25, 2015 11.67 11.67 11.67 0 -0.34(-2.83%)
Mar 24, 2015 12.01 12.01 12.01 12.01 100 -0.22(-1.80%)
Mar 20, 2015 12.23 12.23 12.23 0 +0.11(+0.91%)
Mar 18, 2015 12.12 12.12 12.12 0 +0.19(+1.59%)
Mar 17, 2015 11.93 11.93 11.93 11.93 100 +0.33(+2.89%)
Mar 12, 2015 11.60 11.60 11.60 0 +0.11(+0.91%)
Mar 04, 2015 11.49 11.49 11.49 0 -0.41(-3.45%)
Feb 25, 2015 11.90 11.90 11.90 11.90 1,364 +0.04(+0.34%)
Feb 24, 2015 11.89 11.89 11.86 11.86 200 +0.16(+1.37%)
Feb 11, 2015 11.70 11.70 11.70 0 -0.20(-1.68%)
Feb 04, 2015 11.90 11.90 11.90 43 +0.26(+2.23%)
Feb 02, 2015 11.64 11.64 11.64 0 -0.44(-3.64%)
Jan 30, 2015 12.02 12.08 12.02 12.08 3,200 -0.19(-1.55%)
Jan 29, 2015 12.27 12.27 12.19 12.27 770 -0.34(-2.70%)
Jan 28, 2015 12.85 12.85 12.61 12.61 500 -0.65(-4.90%)
Jan 21, 2015 13.26 13.26 13.26 0 +0.25(+1.92%)
Jan 16, 2015 13.01 13.01 13.01 0 -0.14(-1.06%)
Jan 12, 2015 13.15 13.15 13.15 0 +0.32(+2.49%)
Jan 08, 2015 12.83 12.83 12.83 0 -0.35(-2.67%)
Jan 05, 2015 13.18 13.18 13.18 0 +0.04(+0.32%)
Dec 31, 2014 13.14 13.14 13.14 0 +0.55(+4.37%)
Dec 26, 2014 12.59 12.59 12.59 0 +0.06(+0.48%)
Dec 23, 2014 12.53 12.53 12.53 0 +0.62(+5.21%)
Dec 19, 2014 11.91 11.91 11.91 0 -0.27(-2.22%)
Dec 17, 2014 12.18 12.18 12.18 43 +0.89(+7.88%)
Dec 16, 2014 11.29 11.29 11.29 11.29 960 +0.13(+1.16%)
Dec 15, 2014 11.16 11.16 11.16 11.16 154 -0.30(-2.62%)
Dec 12, 2014 11.46 11.46 11.46 11.46 5,150 -0.29(-2.47%)
Dec 10, 2014 11.75 11.75 11.75 0 -0.18(-1.51%)
Dec 05, 2014 11.93 11.93 11.93 0 +0.14(+1.19%)
Dec 04, 2014 11.79 11.79 11.79 11.79 540 +0.03(+0.26%)
Dec 03, 2014 11.42 11.76 11.42 11.76 217 +0.53(+4.72%)
Dec 02, 2014 11.19 11.28 11.19 11.23 5,800 +0.36(+3.31%)
Nov 28, 2014 10.87 10.87 10.87 0 +0.36(+3.43%)
Nov 26, 2014 10.51 10.51 10.51 0 +0.56(+5.63%)
Nov 25, 2014 9.950 9.950 9.910 9.950 4,000 -0.21(-2.07%)
Nov 24, 2014 10.18 10.18 10.15 10.16 1,800 +0.04(+0.40%)
Nov 21, 2014 10.10 10.12 10.10 10.12 726 +0.28(+2.85%)
Nov 19, 2014 9.840 9.840 9.840 0 -0.35(-3.43%)
Nov 17, 2014 10.19 10.19 10.19 13 -0.23(-2.21%)
Nov 14, 2014 10.38 10.45 10.38 10.42 3,100 +0.16(+1.56%)
Nov 11, 2014 10.26 10.26 10.26 0 +0.08(+0.79%)
Nov 10, 2014 10.18 10.18 10.18 10.18 1,000 +0.33(+3.35%)
Nov 05, 2014 9.850 9.850 9.850 0 +0.00(+0.00%)
Nov 03, 2014 9.850 9.850 9.850 0 +0.04(+0.44%)
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%)
Aug 01, 2014 10.33 10.33 10.33 0 +0.08(+0.80%)
Jul 31, 2014 10.29 10.29 10.24 10.25 1,200 +0.09(+0.87%)
Jul 30, 2014 10.27 10.27 10.16 10.16 800 -0.14(-1.34%)
Jul 29, 2014 10.23 10.38 10.23 10.30 14,410 +0.30(+3.00%)
Jul 28, 2014 10.00 10.00 10.00 10.00 206 +0.93(+10.25%)
Jul 17, 2014 9.070 9.070 9.070 0 +0.02(+0.22%)
Jul 15, 2014 9.050 9.050 9.050 0 -0.10(-1.09%)
Jul 14, 2014 9.150 9.150 9.150 9.150 4,000 +0.15(+1.67%)
Jul 10, 2014 9.000 9.000 9.000 0 -0.08(-0.88%)
Jul 02, 2014 9.080 9.080 9.080 0 +0.07(+0.78%)
Jun 30, 2014 9.010 9.010 9.010 0 +0.09(+1.01%)
Jun 27, 2014 8.940 8.940 8.920 8.920 2,706 +0.04(+0.45%)
Jun 20, 2014 8.880 8.880 8.880 0 -0.02(-0.22%)
Jun 19, 2014 8.900 8.900 8.900 8.900 264 -0.15(-1.71%)
Jun 13, 2014 9.055 9.055 9.055 0 +0.21(+2.43%)
Jun 12, 2014 8.840 8.840 8.840 8.840 600 -0.06(-0.67%)
Jun 11, 2014 8.900 8.900 8.900 8.900 500 +0.00(+0.00%)
Jun 10, 2014 10.31 10.31 8.750 8.900 2,966 -1.61(-15.32%)
Jun 05, 2014 10.51 10.51 10.51 10.51 0 +0.16(+1.55%)
Jun 03, 2014 10.35 10.35 10.35 10.35 0 +0.07(+0.68%)
May 30, 2014 10.28 10.28 10.28 10.28 79 +0.15(+1.48%)
May 22, 2014 10.13 10.13 10.13 0 +0.28(+2.84%)
May 20, 2014 9.850 9.850 9.850 9.850 102 -0.01(-0.10%)
May 19, 2014 9.970 9.970 9.860 9.860 748 +0.00(+0.00%)
May 14, 2014 9.860 9.860 9.860 9.860 0 +0.17(+1.75%)
May 08, 2014 9.690 9.690 9.690 0 -0.15(-1.52%)
May 07, 2014 9.790 9.840 9.790 9.840 200 +0.09(+0.92%)
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.