China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2020 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Sep 24, 2020 | 5.550 | 5.550 | 5.550 | 0 | -0.10(-1.77%) | |
| Sep 23, 2020 | 5.650 | 5.650 | 5.650 | 35 | +0.00(+0.00%) | |
| Sep 22, 2020 | 5.650 | 5.650 | 5.650 | 1 | +0.00(+0.00%) | |
| Sep 17, 2020 | 5.650 | 5.650 | 5.650 | 0 | -0.09(-1.57%) | |
| Sep 16, 2020 | 5.740 | 5.740 | 5.740 | 10 | +0.00(+0.00%) | |
| Sep 15, 2020 | 5.920 | 5.920 | 5.740 | 5.740 | 600 | -0.49(-7.87%) |
| Sep 14, 2020 | 6.230 | 6.230 | 6.230 | 2 | +0.00(+0.00%) | |
| Sep 08, 2020 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 6.230 | 6.230 | 6.230 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 6.230 | 6.230 | 6.230 | 0 | -0.16(-2.50%) | |
| Aug 25, 2020 | 6.390 | 6.390 | 6.390 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 6.390 | 6.390 | 6.390 | 0 | +0.16(+2.57%) | |
| Aug 20, 2020 | 6.430 | 6.430 | 6.230 | 6.230 | 200 | -0.15(-2.43%) |
| Aug 18, 2020 | 6.385 | 6.385 | 6.385 | 0 | +0.01(+0.24%) | |
| Aug 10, 2020 | 6.370 | 6.370 | 6.370 | 0 | +0.00(+0.00%) | |
| Jul 27, 2020 | 6.370 | 6.370 | 6.370 | 0 | -0.48(-7.01%) | |
| Jul 22, 2020 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Jun 24, 2020 | 6.850 | 6.850 | 6.850 | 0 | -0.08(-1.15%) | |
| Jun 05, 2020 | 6.930 | 6.930 | 6.930 | 0 | -0.09(-1.28%) | |
| May 20, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.07(+1.01%) | |
| May 08, 2020 | 6.950 | 6.950 | 6.950 | 0 | -0.07(-1.00%) | |
| May 04, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.00(+0.00%) | |
| Apr 30, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.01(+0.14%) | |
| Apr 03, 2020 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 7.010 | 7.010 | 7.010 | 41 | +0.00(+0.00%) | |
| Mar 26, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 7,200 | +0.00(+0.00%) |
| Mar 20, 2020 | 7.010 | 7.010 | 7.010 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 550 | +0.38(+5.73%) |
| Mar 16, 2020 | 6.630 | 6.630 | 6.630 | 0 | -0.27(-3.91%) | |
| Mar 11, 2020 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 6.900 | 6.900 | 6.900 | 6.900 | 2,599 | +0.11(+1.62%) |
| Feb 21, 2020 | 6.790 | 6.790 | 6.790 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 6.790 | 6.790 | 6.790 | 0 | +0.00(+0.00%) | |
| Feb 13, 2020 | 6.790 | 6.790 | 6.790 | 48 | +0.00(+0.00%) | |
| Feb 05, 2020 | 6.790 | 6.790 | 6.790 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 6.790 | 6.790 | 6.790 | 0 | -0.59(-7.99%) | |
| Jan 27, 2020 | 7.380 | 7.380 | 7.380 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 7.380 | 7.380 | 7.380 | 0 | -0.18(-2.38%) | |
| Jan 21, 2020 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 7.560 | 7.560 | 7.560 | 7.560 | 4,884 | +0.61(+8.78%) |
| Dec 20, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 6.950 | 6.950 | 6.950 | 0 | -0.25(-3.47%) | |
| Nov 13, 2019 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 7.150 | 7.150 | 7.200 | 1,000 | +0.05(+0.70%) | |
| Nov 07, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 1,440 | +0.30(+4.38%) |
| Oct 21, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) |
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.
