China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2023 | 3.534 | 0 | -0.06(-1.56%) | |||
| Jun 22, 2023 | 3.590 | 37 | -0.04(-1.13%) | |||
| Jun 21, 2023 | 3.631 | 3.631 | 3.631 | 3.631 | 400 | -0.00(-0.11%) |
| Jun 13, 2023 | 3.635 | 11 | +0.09(+2.68%) | |||
| Jun 12, 2023 | 3.540 | 3.720 | 3.540 | 3.540 | 1,314 | -0.56(-13.66%) |
| Jun 09, 2023 | 4.080 | 4.100 | 4.025 | 4.100 | 5,807 | +0.21(+5.36%) |
| Jun 06, 2023 | 3.892 | 5 | -0.09(-2.22%) | |||
| May 30, 2023 | 3.980 | 3 | -0.27(-6.35%) | |||
| May 22, 2023 | 4.250 | 0 | +0.06(+1.34%) | |||
| May 19, 2023 | 4.194 | 4.194 | 4.194 | 4.194 | 206 | +0.07(+1.80%) |
| May 05, 2023 | 4.120 | 0 | +0.18(+4.57%) | |||
| May 04, 2023 | 4.070 | 4.070 | 3.940 | 3.940 | 1,009 | +0.38(+10.67%) |
| Apr 19, 2023 | 3.560 | 72 | +0.17(+5.01%) | |||
| Apr 12, 2023 | 3.390 | 0 | +0.19(+5.94%) | |||
| Mar 20, 2023 | 3.200 | 0 | -0.23(-6.84%) | |||
| Mar 02, 2023 | 3.435 | 84 | -0.06(-1.58%) | |||
| Feb 16, 2023 | 3.490 | 7 | -0.02(-0.57%) | |||
| Feb 10, 2023 | 3.510 | 2 | -0.07(-1.96%) | |||
| Feb 09, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 513 | -0.06(-1.78%) |
| Feb 08, 2023 | 3.645 | 3.645 | 3.645 | 3.645 | 798 | +0.12(+3.55%) |
| Feb 06, 2023 | 3.520 | 54 | -0.15(-4.09%) | |||
| Feb 02, 2023 | 3.670 | 12 | -0.08(-2.13%) | |||
| Jan 30, 2023 | 3.750 | 2 | -0.02(-0.53%) | |||
| Jan 26, 2023 | 3.770 | 125 | +0.13(+3.57%) | |||
| Jan 23, 2023 | 3.640 | 168 | -0.00(-0.03%) | |||
| Jan 20, 2023 | 3.730 | 3.730 | 3.640 | 3.641 | 3,214 | -0.08(-2.12%) |
| Jan 19, 2023 | 3.630 | 3.720 | 3.630 | 3.720 | 2,661 | +0.38(+11.38%) |
| Dec 21, 2022 | 3.340 | 6 | -0.05(-1.47%) | |||
| Dec 12, 2022 | 3.390 | 10 | +0.05(+1.50%) | |||
| Nov 30, 2022 | 3.340 | 93 | +0.28(+9.08%) | |||
| Nov 22, 2022 | 3.062 | 93 | -0.10(-3.04%) | |||
| Nov 17, 2022 | 3.158 | 28 | +0.09(+2.82%) | |||
| Nov 10, 2022 | 3.071 | 12 | +0.29(+10.49%) | |||
| Nov 03, 2022 | 2.780 | 2 | -0.11(-3.81%) | |||
| Oct 28, 2022 | 2.890 | 1 | -0.03(-1.03%) | |||
| Oct 27, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 292 | -0.08(-2.67%) |
| Oct 26, 2022 | 3.000 | 3.000 | 3.000 | 3.000 | 504 | +0.13(+4.53%) |
| Oct 25, 2022 | 2.870 | 2.870 | 2.870 | 2.870 | 263 | +0.06(+2.06%) |
| Oct 21, 2022 | 2.812 | 0 | -0.09(-3.20%) | |||
| Oct 17, 2022 | 2.905 | 91 | +0.10(+3.57%) | |||
| Oct 13, 2022 | 2.805 | 1 | -0.07(-2.60%) | |||
| Oct 11, 2022 | 2.880 | 65 | -0.01(-0.35%) | |||
| Oct 07, 2022 | 2.890 | 71 | -0.13(-4.30%) | |||
| Oct 05, 2022 | 3.020 | 53 | +0.14(+4.68%) | |||
| Oct 04, 2022 | 2.910 | 2.910 | 2.885 | 2.885 | 1,164 | +0.10(+3.78%) |
| Oct 03, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 309 | -0.05(-1.59%) |
| Sep 30, 2022 | 2.825 | 2.825 | 2.825 | 2.825 | 268 | +0.03(+0.89%) |
| Sep 29, 2022 | 2.830 | 2.830 | 2.760 | 2.800 | 12,591 | -0.10(-3.28%) |
| Sep 28, 2022 | 2.870 | 2.895 | 2.870 | 2.895 | 3,201 | -0.00(-0.17%) |
| Sep 27, 2022 | 2.900 | 2.935 | 2.900 | 2.900 | 5,168 | +0.00(+0.00%) |
| Sep 26, 2022 | 2.930 | 2.930 | 2.900 | 2.900 | 3,690 | -0.08(-2.68%) |
| Sep 23, 2022 | 2.980 | 2.980 | 2.980 | 2.980 | 423 | -0.00(-0.17%) |
| Sep 21, 2022 | 2.985 | 11 | -0.02(-0.83%) | |||
| Sep 19, 2022 | 3.010 | 243 | +0.06(+2.06%) | |||
| Sep 15, 2022 | 2.949 | 173 | -0.13(-4.25%) | |||
| Sep 14, 2022 | 3.140 | 3.140 | 3.080 | 3.080 | 2,301 | -0.02(-0.65%) |
| Sep 08, 2022 | 3.100 | 34 | +0.11(+3.68%) | |||
| Sep 02, 2022 | 2.990 | 131 | -0.21(-6.56%) | |||
| Sep 01, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 491 | +0.08(+2.56%) |
| Aug 30, 2022 | 3.120 | 96 | -0.01(-0.32%) | |||
| Aug 29, 2022 | 3.130 | 3.130 | 3.130 | 3.130 | 546 | +0.01(+0.32%) |
| Aug 26, 2022 | 3.120 | 3.120 | 3.120 | 3.120 | 137 | -0.13(-4.00%) |
| Aug 25, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 196 | +0.15(+4.84%) |
| Aug 12, 2022 | 3.100 | 48 | -0.23(-6.91%) | |||
| Aug 11, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 103 | +0.26(+8.47%) |
| Aug 05, 2022 | 3.070 | 2 | -0.26(-7.81%) | |||
| Aug 04, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 280 | +0.15(+4.72%) |
| Aug 01, 2022 | 3.180 | 87 | -0.18(-5.36%) | |||
| Jul 13, 2022 | 3.360 | 61 | -0.01(-0.30%) |
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.
