China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2021 | 4.300 | 4.300 | 4.300 | 15 | -0.13(-2.93%) | |
| Jul 26, 2021 | 4.400 | 4.430 | 4.370 | 4.430 | 14,251 | -0.11(-2.42%) |
| Jul 22, 2021 | 4.540 | 4.540 | 4.540 | 15 | +0.18(+4.13%) | |
| Jul 21, 2021 | 4.360 | 4.360 | 4.360 | 4.360 | 1,010 | -0.37(-7.85%) |
| Jul 16, 2021 | 4.731 | 4.731 | 4.731 | 0 | +0.05(+1.10%) | |
| Jul 12, 2021 | 4.680 | 4.680 | 4.680 | 83 | -0.06(-1.27%) | |
| Jun 29, 2021 | 4.740 | 4.740 | 4.740 | 0 | +0.12(+2.60%) | |
| Jun 25, 2021 | 4.620 | 4.620 | 4.620 | 80 | +0.01(+0.22%) | |
| Jun 23, 2021 | 4.610 | 4.610 | 4.610 | 3 | -0.21(-4.33%) | |
| Jun 22, 2021 | 4.819 | 4.819 | 4.819 | 4.819 | 100 | +0.14(+2.96%) |
| Jun 21, 2021 | 4.734 | 4.780 | 4.680 | 4.680 | 1,643 | -0.12(-2.40%) |
| Jun 18, 2021 | 4.795 | 4.795 | 4.795 | 4.795 | 129 | -0.03(-0.52%) |
| Jun 17, 2021 | 4.920 | 4.920 | 4.820 | 4.820 | 576 | -0.41(-7.84%) |
| Jun 15, 2021 | 5.230 | 5.230 | 5.230 | 60 | -0.12(-2.24%) | |
| Jun 14, 2021 | 5.255 | 5.350 | 5.255 | 5.350 | 2,354 | +0.16(+3.08%) |
| Jun 11, 2021 | 5.190 | 5.190 | 5.190 | 5.190 | 638 | -0.06(-1.14%) |
| Jun 10, 2021 | 5.260 | 5.260 | 5.250 | 5.250 | 3,430 | +0.00(+0.00%) |
| Jun 09, 2021 | 5.205 | 5.250 | 5.205 | 5.250 | 1,828 | -0.16(-2.96%) |
| Jun 08, 2021 | 5.310 | 5.420 | 5.310 | 5.410 | 2,885 | +0.11(+2.08%) |
| Jun 07, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | +0.00(+0.00%) |
| Jun 04, 2021 | 5.400 | 5.400 | 5.300 | 5.300 | 700 | -0.10(-1.85%) |
| Jun 03, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 923 | +0.05(+0.93%) |
| Jun 02, 2021 | 5.400 | 5.400 | 5.350 | 5.350 | 421 | -0.10(-1.83%) |
| Jun 01, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 101 | +0.08(+1.40%) |
| May 28, 2021 | 5.375 | 5.375 | 5.375 | 5.375 | 100 | +0.08(+1.42%) |
| May 21, 2021 | 5.300 | 5.300 | 5.300 | 0 | -0.19(-3.46%) | |
| May 17, 2021 | 5.490 | 5.490 | 5.490 | 0 | +0.13(+2.52%) | |
| May 14, 2021 | 5.355 | 5.355 | 5.355 | 5.355 | 287 | +0.02(+0.28%) |
| May 10, 2021 | 5.340 | 5.340 | 5.340 | 62 | -0.14(-2.55%) | |
| May 06, 2021 | 5.480 | 5.480 | 5.480 | 12 | +0.24(+4.58%) | |
| May 05, 2021 | 5.240 | 5.240 | 5.240 | 5.240 | 400 | -0.06(-1.13%) |
| May 04, 2021 | 5.310 | 5.350 | 5.290 | 5.300 | 1,950 | +0.03(+0.57%) |
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.
