China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 14, 2017 | 9.560 | 9.560 | 9.560 | 0 | -0.00(-0.05%) | |
| Oct 30, 2017 | 9.565 | 9.565 | 9.565 | 0 | +0.06(+0.68%) | |
| Oct 19, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.21(-2.16%) | |
| Oct 18, 2017 | 9.710 | 9.710 | 9.710 | 9.710 | 110 | +0.19(+1.96%) |
| Oct 16, 2017 | 9.523 | 9.523 | 9.523 | 0 | -0.09(-0.91%) | |
| Oct 09, 2017 | 9.610 | 9.610 | 9.610 | 0 | +0.11(+1.16%) | |
| Oct 04, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.40(+4.40%) | |
| Oct 02, 2017 | 9.100 | 9.100 | 9.100 | 46 | -0.35(-3.70%) | |
| Sep 27, 2017 | 9.450 | 9.450 | 9.450 | 0 | +0.10(+1.07%) | |
| Sep 26, 2017 | 9.350 | 9.350 | 9.350 | 9.350 | 400 | -0.17(-1.79%) |
| Sep 20, 2017 | 9.520 | 9.520 | 9.520 | 0 | -0.25(-2.56%) | |
| Sep 08, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.23(-2.30%) | |
| Aug 25, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.40(+4.17%) | |
| Aug 17, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.59(-5.79%) | |
| Jul 24, 2017 | 10.19 | 10.19 | 10.19 | 0 | -0.10(-0.97%) | |
| Jul 21, 2017 | 10.29 | 10.29 | 10.29 | 10.29 | 200 | +0.10(+0.98%) |
| Jul 20, 2017 | 10.19 | 10.19 | 10.19 | 10.19 | 100 | -0.10(-0.97%) |
| Jul 17, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.10(-0.96%) | |
| Jul 14, 2017 | 10.37 | 10.39 | 10.37 | 10.39 | 4,600 | +0.54(+5.48%) |
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.
