China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2016 | 8.910 | 8.910 | 8.910 | 0 | -0.59(-6.21%) | |
| Jun 09, 2016 | 9.500 | 9.500 | 9.500 | 0 | -0.14(-1.45%) | |
| Jun 07, 2016 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) | |
| Jun 06, 2016 | 9.640 | 9.640 | 9.640 | 9.640 | 100 | +0.15(+1.58%) |
| Apr 19, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.41(+4.52%) | |
| Apr 01, 2016 | 9.080 | 9.080 | 9.080 | 0 | +0.23(+2.60%) | |
| Mar 24, 2016 | 8.850 | 8.850 | 8.850 | 0 | -0.07(-0.78%) | |
| Mar 10, 2016 | 8.920 | 8.920 | 8.920 | 0 | -0.14(-1.55%) | |
| Mar 09, 2016 | 9.060 | 9.060 | 9.060 | 9.060 | 1,500 | -0.08(-0.88%) |
| Mar 04, 2016 | 9.140 | 9.140 | 9.140 | 0 | +0.75(+8.94%) | |
| Feb 26, 2016 | 8.390 | 8.390 | 8.390 | 0 | -0.16(-1.87%) | |
| Feb 17, 2016 | 8.550 | 8.550 | 8.550 | 0 | +0.54(+6.74%) | |
| Feb 09, 2016 | 8.010 | 8.010 | 8.010 | 0 | -0.52(-6.10%) | |
| Jan 26, 2016 | 8.530 | 8.530 | 8.530 | 0 | +0.09(+1.07%) | |
| Jan 25, 2016 | 8.440 | 8.440 | 8.440 | 8.440 | 100 | +0.24(+2.93%) |
| Jan 20, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.16(-1.91%) | |
| Jan 15, 2016 | 8.360 | 8.360 | 8.360 | 0 | -0.49(-5.54%) | |
| Jan 11, 2016 | 8.850 | 8.850 | 8.850 | 0 | -1.06(-10.70%) | |
| Dec 28, 2015 | 9.910 | 9.910 | 9.910 | 0 | -0.03(-0.30%) | |
| Dec 22, 2015 | 9.940 | 9.940 | 9.940 | 0 | +0.82(+8.99%) | |
| Dec 14, 2015 | 9.120 | 9.120 | 9.120 | 0 | -1.09(-10.68%) | |
| Nov 20, 2015 | 10.21 | 10.21 | 10.21 | 10.21 | 135 | +0.41(+4.18%) |
| Nov 17, 2015 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
| Nov 16, 2015 | 9.840 | 9.840 | 9.840 | 9.840 | 200 | -0.27(-2.67%) |
| Oct 27, 2015 | 10.11 | 10.11 | 10.11 | 0 | -0.04(-0.39%) | |
| Oct 26, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 | +0.28(+2.84%) |
| Oct 13, 2015 | 9.870 | 9.870 | 9.870 | 0 | +0.29(+3.03%) | |
| Oct 05, 2015 | 9.580 | 9.580 | 9.580 | 0 | +0.38(+4.13%) | |
| Sep 30, 2015 | 9.200 | 9.200 | 9.200 | 0 | +0.16(+1.77%) | |
| Sep 28, 2015 | 9.040 | 9.040 | 9.040 | 0 | -0.21(-2.27%) | |
| Sep 25, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.21(-2.22%) |
| Sep 22, 2015 | 9.460 | 9.460 | 9.460 | 0 | -0.13(-1.36%) | |
| Sep 18, 2015 | 9.590 | 9.590 | 9.590 | 0 | -0.34(-3.42%) | |
| Sep 17, 2015 | 9.930 | 9.930 | 9.930 | 9.930 | 2,793 | +0.08(+0.81%) |
| Sep 16, 2015 | 9.792 | 9.850 | 9.780 | 9.850 | 3,300 | +0.29(+3.03%) |
| Sep 15, 2015 | 9.560 | 9.560 | 9.560 | 9.560 | 107 | +0.07(+0.74%) |
| Sep 14, 2015 | 9.490 | 9.490 | 9.490 | 9.490 | 100 | -0.02(-0.21%) |
| Sep 09, 2015 | 9.510 | 9.510 | 9.510 | 10 | +0.17(+1.82%) | |
| Sep 08, 2015 | 9.340 | 9.340 | 9.340 | 9.340 | 400 | +0.24(+2.64%) |
| Sep 03, 2015 | 9.100 | 9.100 | 9.100 | 0 | +0.24(+2.71%) | |
| Sep 02, 2015 | 9.000 | 9.000 | 8.850 | 8.860 | 489 | -0.30(-3.28%) |
| Sep 01, 2015 | 9.250 | 9.250 | 9.160 | 9.160 | 1,300 | -0.44(-4.58%) |
| Aug 31, 2015 | 9.591 | 9.600 | 9.590 | 9.600 | 1,619 | -0.19(-1.94%) |
| Aug 26, 2015 | 9.790 | 9.790 | 9.790 | 0 | +0.13(+1.35%) | |
| Aug 25, 2015 | 9.940 | 9.940 | 9.660 | 9.660 | 1,506 | -0.31(-3.11%) |
| Aug 21, 2015 | 9.970 | 9.970 | 9.970 | 0 | -1.03(-9.36%) | |
| Aug 17, 2015 | 11.00 | 11.00 | 11.00 | 0 | -0.25(-2.22%) | |
| Aug 13, 2015 | 11.25 | 11.25 | 11.25 | 0 | +0.02(+0.18%) | |
| Aug 12, 2015 | 11.16 | 11.23 | 11.16 | 11.23 | 500 | -0.12(-1.06%) |
| Aug 11, 2015 | 11.31 | 11.35 | 11.30 | 11.35 | 1,600 | -0.23(-1.99%) |
| Aug 10, 2015 | 11.50 | 11.58 | 11.49 | 11.58 | 4,752 | +0.40(+3.58%) |
| Aug 06, 2015 | 11.18 | 11.18 | 11.18 | 0 | -0.09(-0.80%) | |
| Aug 05, 2015 | 11.31 | 11.35 | 11.27 | 11.27 | 6,500 | -0.02(-0.18%) |
| Aug 04, 2015 | 11.29 | 11.29 | 11.29 | 11.29 | 500 | +0.10(+0.89%) |
| Jul 31, 2015 | 11.19 | 11.19 | 11.19 | 0 | -0.11(-0.97%) | |
| Jul 29, 2015 | 11.30 | 11.30 | 11.30 | 0 | +0.24(+2.17%) | |
| Jul 28, 2015 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | -0.10(-0.90%) |
| Jul 27, 2015 | 11.14 | 11.20 | 11.14 | 11.16 | 700 | -0.34(-2.96%) |
| Jul 24, 2015 | 11.55 | 11.55 | 11.50 | 11.50 | 955 | -0.18(-1.54%) |
| Jul 23, 2015 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | -0.16(-1.35%) |
| Jul 17, 2015 | 11.84 | 11.84 | 11.84 | 0 | -0.05(-0.42%) | |
| Jul 15, 2015 | 11.89 | 11.89 | 11.89 | 0 | -0.26(-2.14%) | |
| Jul 14, 2015 | 12.12 | 12.15 | 12.12 | 12.15 | 5,120 | +0.38(+3.22%) |
| Jul 13, 2015 | 11.77 | 11.77 | 11.77 | 11.77 | 500 | +0.74(+6.72%) |
| Jul 09, 2015 | 11.03 | 11.03 | 11.03 | 0 | +0.77(+7.50%) | |
| Jul 08, 2015 | 10.33 | 10.38 | 10.12 | 10.26 | 1,200 | -1.11(-9.76%) |
| Jul 07, 2015 | 11.35 | 11.37 | 11.11 | 11.37 | 7,300 | -0.85(-6.96%) |
| Jul 06, 2015 | 12.33 | 12.33 | 12.22 | 12.22 | 200 | -0.59(-4.61%) |
| Jul 02, 2015 | 12.81 | 12.81 | 12.81 | 0 | -0.07(-0.54%) |
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.
