China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2019 | 6.780 | 6.780 | 6.780 | 0 | +0.08(+1.19%) | |
| Jun 25, 2019 | 6.890 | 6.890 | 6.700 | 6.700 | 200 | -0.39(-5.50%) |
| Jun 24, 2019 | 7.100 | 7.100 | 7.090 | 7.090 | 789 | -0.31(-4.19%) |
| Jun 21, 2019 | 7.355 | 7.400 | 7.355 | 7.400 | 300 | +0.23(+3.21%) |
| May 30, 2019 | 7.170 | 7.170 | 7.170 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 7.170 | 7.170 | 7.170 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 7.170 | 7.170 | 7.170 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 7.170 | 7.170 | 7.170 | 7.170 | 704 | +0.03(+0.42%) |
| May 20, 2019 | 7.140 | 7.140 | 7.140 | 3 | +0.00(+0.00%) | |
| May 16, 2019 | 7.140 | 7.140 | 7.140 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 7.140 | 7.140 | 7.140 | 7.140 | 500 | -0.36(-4.80%) |
| May 06, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.11(-1.45%) |
| Apr 29, 2019 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 7.610 | 7.610 | 7.610 | 0 | -0.14(-1.81%) | |
| Apr 17, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.46(+6.24%) | |
| Apr 03, 2019 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 7.295 | 7.295 | 7.295 | 2 | +0.00(+0.00%) | |
| Mar 25, 2019 | 7.295 | 7.295 | 7.295 | 0 | -0.30(-4.01%) | |
| Mar 01, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.08(+1.06%) | |
| Jan 31, 2019 | 7.520 | 7.520 | 7.520 | 0 | +0.30(+4.16%) | |
| Jan 23, 2019 | 7.220 | 7.220 | 7.220 | 0 | +0.39(+5.71%) | |
| Jan 02, 2019 | 6.830 | 6.830 | 6.830 | 0 | +0.31(+4.75%) | |
| Dec 26, 2018 | 6.520 | 6.520 | 6.520 | 0 | -0.66(-9.19%) | |
| Dec 11, 2018 | 7.180 | 7.180 | 7.180 | 0 | +0.18(+2.57%) | |
| Dec 10, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 410 | -0.40(-5.41%) |
| Dec 03, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.04(+0.54%) | |
| Nov 19, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.24(-3.16%) | |
| Nov 15, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 188 | +0.10(+1.33%) |
| Nov 13, 2018 | 7.390 | 7.500 | 7.390 | 7.500 | 779 | +0.21(+2.88%) |
| Nov 09, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.09(+1.25%) | |
| Nov 01, 2018 | 7.200 | 7.200 | 7.200 | 0 | +0.26(+3.78%) | |
| Oct 29, 2018 | 6.938 | 6.938 | 6.938 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 6.938 | 6.938 | 6.938 | 6.938 | 200 | +0.23(+3.40%) |
| Oct 23, 2018 | 6.710 | 6.710 | 6.710 | 0 | -0.09(-1.32%) | |
| Oct 16, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 2,100 | -0.16(-2.30%) |
| Oct 11, 2018 | 6.960 | 6.960 | 6.960 | 0 | -0.30(-4.13%) | |
| Oct 03, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.00(+0.00%) | |
| Sep 28, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.03(+0.41%) | |
| Sep 27, 2018 | 7.230 | 7.230 | 7.230 | 7.230 | 9,355 | -0.28(-3.73%) |
| Sep 26, 2018 | 7.360 | 7.360 | 7.510 | 571 | +0.15(+2.04%) | |
| Sep 25, 2018 | 7.360 | 7.360 | 7.360 | 7.360 | 189 | -0.01(-0.14%) |
| Sep 24, 2018 | 7.370 | 7.370 | 7.370 | 77 | +0.00(+0.00%) | |
| Sep 21, 2018 | 7.370 | 7.370 | 7.370 | 56 | +0.00(+0.00%) | |
| Sep 20, 2018 | 7.370 | 7.370 | 7.370 | 52 | +0.00(+0.00%) | |
| Sep 19, 2018 | 7.370 | 7.370 | 7.370 | 7.370 | 104 | +0.03(+0.41%) |
| Sep 18, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 104 | -0.01(-0.14%) |
| Sep 14, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 221 | +0.30(+4.26%) |
| Sep 12, 2018 | 7.100 | 7.100 | 7.000 | 7.050 | 1,106 | -0.20(-2.76%) |
| Sep 11, 2018 | 7.250 | 7.250 | 7.250 | 79 | +0.00(+0.00%) | |
| Sep 10, 2018 | 7.250 | 7.250 | 7.250 | 7.250 | 221 | +0.25(+3.57%) |
| Sep 07, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 700 | -0.20(-2.78%) |
| Sep 06, 2018 | 7.200 | 7.200 | 7.200 | 7.200 | 191 | +0.00(+0.00%) |
| Sep 04, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.11(-1.50%) | |
| Aug 31, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.24(-3.18%) | |
| Aug 29, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 208 | +0.02(+0.27%) |
| Aug 27, 2018 | 7.530 | 7.530 | 7.530 | 7.530 | 104 | +0.19(+2.59%) |
| Aug 24, 2018 | 7.340 | 7.340 | 7.340 | 7.340 | 100 | -0.01(-0.14%) |
| Aug 23, 2018 | 7.350 | 7.350 | 7.350 | 7.350 | 132 | +0.20(+2.80%) |
| Aug 22, 2018 | 7.150 | 7.150 | 7.150 | 54 | +0.00(+0.00%) | |
| Aug 21, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 153 | +0.03(+0.42%) |
| Aug 17, 2018 | 7.120 | 7.120 | 7.120 | 0 | -0.39(-5.19%) | |
| Aug 16, 2018 | 7.510 | 7.510 | 7.510 | 1 | +0.00(+0.00%) | |
| Aug 15, 2018 | 7.510 | 7.510 | 7.510 | 35 | +0.00(+0.00%) | |
| Aug 14, 2018 | 7.510 | 7.510 | 7.510 | 1 | +0.00(+0.00%) | |
| Aug 13, 2018 | 7.510 | 7.510 | 7.510 | 7.510 | 295 | -0.09(-1.18%) |
| Aug 10, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.24(+3.26%) |
| Aug 08, 2018 | 7.360 | 7.360 | 7.360 | 0 | -0.22(-2.90%) | |
| Aug 07, 2018 | 7.580 | 7.580 | 7.580 | 7.580 | 113 | +0.53(+7.52%) |
| Aug 03, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 7.050 | 7.050 | 7.050 | 7.050 | 236 | -0.44(-5.87%) |
| Aug 01, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 132 | -0.11(-1.45%) |
| Jul 31, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 354 | +0.00(+0.00%) |
| Jul 30, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 220 | +0.00(+0.00%) |
| Jul 27, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 100 | +0.00(+0.00%) |
| Jul 26, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 132 | +0.00(+0.00%) |
| Jul 25, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 106 | +0.00(+0.00%) |
| Jul 23, 2018 | 7.600 | 7.600 | 7.600 | 53 | +0.22(+2.98%) | |
| Jul 20, 2018 | 7.380 | 7.380 | 7.380 | 7.380 | 117 | +0.39(+5.58%) |
| Jul 16, 2018 | 6.990 | 6.990 | 6.990 | 54 | -0.27(-3.72%) | |
| Jul 13, 2018 | 7.260 | 7.260 | 7.260 | 7.260 | 322 | -0.07(-0.95%) |
| Jul 12, 2018 | 7.330 | 7.330 | 7.330 | 7.330 | 435 | -0.08(-1.08%) |
| Jul 10, 2018 | 7.410 | 7.410 | 7.410 | 54 | +0.11(+1.51%) | |
| Jul 09, 2018 | 7.120 | 7.300 | 7.120 | 7.300 | 982 | +0.25(+3.55%) |
| Jul 05, 2018 | 7.050 | 7.050 | 7.050 | 58 | -0.20(-2.76%) |
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.
