Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Minsheng Banking Corp. Ltd (OP: CMAKY )

3.820 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.20 12.20 12.19 12.19 2,950 -0.11(-0.89%)
Sep 26, 2013 12.30 12.30 12.27 12.30 6,400 -0.09(-0.73%)
Sep 25, 2013 12.39 12.39 12.39 12.39 300 -0.14(-1.12%)
Sep 23, 2013 12.53 12.53 12.53 0 -0.07(-0.56%)
Sep 19, 2013 12.60 12.60 12.60 0 +0.19(+1.53%)
Sep 18, 2013 12.15 12.41 12.14 12.41 2,800 -0.04(-0.32%)
Sep 16, 2013 12.45 12.45 12.45 0 +0.45(+3.75%)
Sep 13, 2013 12.00 12.00 12.00 12.00 400 -0.39(-3.15%)
Sep 12, 2013 12.39 12.39 12.39 12.39 400 +0.00(+0.00%)
Sep 11, 2013 12.40 12.40 12.35 12.39 8,660 -0.02(-0.16%)
Sep 10, 2013 12.42 12.43 12.39 12.41 5,500 +0.26(+2.14%)
Sep 09, 2013 11.94 12.16 11.94 12.15 10,900 +0.84(+7.43%)
Sep 06, 2013 11.33 11.33 11.31 11.31 1,500 -0.13(-1.14%)
Sep 05, 2013 11.44 11.44 11.43 11.44 4,600 -0.21(-1.80%)
Sep 03, 2013 11.65 11.65 11.65 0 +1.08(+10.22%)
Aug 30, 2013 10.73 10.73 10.57 10.57 1,000 -0.10(-0.94%)
Aug 29, 2013 10.65 10.69 10.65 10.67 12,179 -0.18(-1.66%)
Aug 26, 2013 10.85 10.85 10.85 0 +0.33(+3.14%)
Aug 23, 2013 10.52 10.52 10.52 10.52 323 -0.15(-1.41%)
Aug 21, 2013 10.67 10.67 10.67 0 -0.60(-5.32%)
Aug 19, 2013 11.27 11.27 11.27 0 +0.19(+1.71%)
Aug 15, 2013 11.08 11.08 11.08 0 +0.15(+1.37%)
Aug 13, 2013 10.93 10.93 10.93 10.93 0 +0.59(+5.71%)
Aug 12, 2013 10.34 10.34 10.34 10.34 444 +0.60(+6.16%)
Aug 08, 2013 9.740 9.740 9.740 0 -0.02(-0.20%)
Aug 06, 2013 9.760 9.760 9.760 0 -0.26(-2.59%)
Aug 02, 2013 10.02 10.02 10.02 0 -0.17(-1.67%)
Aug 01, 2013 10.18 10.19 10.18 10.19 3,300 +0.09(+0.85%)
Jul 31, 2013 10.03 10.11 9.990 10.10 3,500 +0.11(+1.14%)
Jul 26, 2013 9.990 9.990 9.990 0 +0.01(+0.10%)
Jul 25, 2013 9.980 9.980 9.980 9.980 4,000 +0.02(+0.20%)
Jul 24, 2013 9.950 9.960 9.850 9.960 2,400 -0.32(-3.11%)
Jul 23, 2013 10.26 10.28 10.26 10.28 3,100 +0.24(+2.39%)
Jul 22, 2013 9.970 10.08 9.970 10.04 540 -0.06(-0.59%)
Jul 19, 2013 10.10 10.10 10.10 10.10 2,708 -0.38(-3.63%)
Jul 18, 2013 10.48 10.48 10.48 10.48 100 -0.14(-1.32%)
Jul 17, 2013 10.62 10.62 10.62 10.62 129 +0.34(+3.31%)
Jul 16, 2013 10.27 10.28 10.24 10.28 2,753 +0.04(+0.39%)
Jul 15, 2013 10.24 10.24 10.24 10.24 400 -0.37(-3.49%)
Jul 11, 2013 10.61 10.61 10.61 700 +0.94(+9.72%)
Jul 10, 2013 9.730 9.730 9.670 9.670 1,472 -0.10(-1.02%)
Jul 09, 2013 9.770 9.770 9.750 9.770 2,600 +0.30(+3.17%)
Jul 05, 2013 9.470 9.470 9.470 9.470 0 +0.06(+0.64%)
Jul 03, 2013 9.221 9.410 9.221 9.410 238 -0.10(-1.05%)
Jul 02, 2013 9.590 9.590 9.510 9.510 8,990 -0.08(-0.83%)
Jul 01, 2013 9.670 9.670 9.590 9.590 4,200 -0.19(-1.94%)
Jun 28, 2013 9.590 9.780 9.580 9.780 1,150 -0.45(-4.40%)
Jun 26, 2013 10.35 10.35 10.20 10.23 6,480 +0.56(+5.79%)
Jun 25, 2013 9.400 9.690 9.400 9.670 11,991 +0.47(+5.11%)
Jun 24, 2013 9.950 9.240 9.200 9.200 11,941 -0.75(-7.54%)
Jun 21, 2013 9.890 10.14 9.880 9.950 12,693 -0.06(-0.60%)
Jun 20, 2013 10.14 10.14 9.900 10.01 17,044 -0.71(-6.62%)
Jun 19, 2013 10.92 10.97 10.72 10.72 18,155 -0.18(-1.66%)
Jun 18, 2013 11.05 11.05 10.90 10.90 5,077 -0.06(-0.54%)
Jun 17, 2013 11.05 11.06 10.96 10.96 4,182 -0.15(-1.35%)
Jun 14, 2013 11.02 11.11 10.91 11.11 4,894 -0.02(-0.18%)
Jun 13, 2013 10.78 11.30 10.78 11.13 21,188 +0.04(+0.36%)
Jun 12, 2013 11.17 11.21 11.09 11.09 2,810 -0.22(-1.95%)
Jun 11, 2013 11.15 11.31 11.10 11.31 2,369 -0.12(-1.05%)
Jun 10, 2013 11.42 11.47 11.42 11.43 1,262 -0.11(-0.95%)
Jun 07, 2013 11.53 11.58 11.52 11.54 3,068 -0.02(-0.17%)
Jun 06, 2013 11.52 11.60 11.44 11.56 5,006 -0.17(-1.45%)
Jun 05, 2013 11.92 11.92 11.73 11.73 4,303 -0.50(-4.09%)
Jun 04, 2013 12.30 12.30 12.20 12.23 5,745 +0.00(+0.00%)
Jun 03, 2013 12.11 12.30 12.11 12.23 37,234 +0.12(+0.99%)
May 31, 2013 12.27 12.34 12.11 12.11 6,436 -0.27(-2.18%)
May 30, 2013 12.30 12.51 12.30 12.38 1,288 -0.07(-0.56%)
May 29, 2013 12.51 12.51 12.45 12.45 611 -0.16(-1.27%)
May 28, 2013 12.74 12.74 12.61 12.61 843 +0.39(+3.19%)
May 24, 2013 12.22 12.22 12.22 12.22 167 -0.33(-2.63%)
May 23, 2013 12.35 12.59 12.31 12.55 7,400 -0.23(-1.80%)
May 22, 2013 12.88 12.95 12.67 12.78 4,680 -0.13(-1.01%)
May 21, 2013 12.83 13.08 12.83 12.91 1,604 -0.09(-0.69%)
May 20, 2013 13.01 13.02 13.00 13.00 2,544 +0.10(+0.78%)
May 17, 2013 12.81 12.90 12.81 12.90 3,687 +0.11(+0.86%)
May 16, 2013 12.77 12.79 12.77 12.79 4,211 -0.04(-0.31%)
May 15, 2013 12.84 12.87 12.83 12.83 1,750 -0.07(-0.54%)
May 13, 2013 13.08 13.08 12.90 12.90 1,639 -0.65(-4.80%)
May 10, 2013 13.63 13.63 13.53 13.55 3,263 +0.00(+0.00%)
May 09, 2013 13.55 13.55 13.55 13.55 200 -0.10(-0.73%)
May 08, 2013 13.82 13.83 13.65 13.65 1,066 +0.08(+0.59%)
May 07, 2013 13.64 13.64 13.47 13.57 1,494 +0.01(+0.07%)
May 06, 2013 13.73 13.73 13.56 13.56 1,743 +0.24(+1.80%)
May 03, 2013 13.22 13.45 13.22 13.32 3,078 +0.57(+4.47%)
May 02, 2013 12.75 12.75 12.75 12.75 225 +0.04(+0.31%)
May 01, 2013 12.72 12.87 12.71 12.71 1,054 -0.14(-1.09%)
Apr 30, 2013 12.80 12.85 12.73 12.85 2,645 +0.18(+1.42%)
Apr 29, 2013 12.75 12.75 12.67 12.67 2,067 -0.06(-0.47%)
Apr 26, 2013 12.73 12.73 12.71 12.73 4,059 +0.17(+1.35%)
Apr 25, 2013 12.57 12.65 12.56 12.56 2,630 +0.66(+5.55%)
Apr 24, 2013 11.91 12.08 11.90 11.90 3,203 +0.14(+1.19%)
Apr 23, 2013 11.70 11.76 11.70 11.76 3,378 -0.17(-1.42%)
Apr 22, 2013 12.10 12.10 11.86 11.93 17,255 -0.04(-0.33%)
Apr 19, 2013 11.96 11.99 11.93 11.97 27,925 +0.55(+4.82%)
Apr 18, 2013 11.50 11.50 11.33 11.42 36,721 +0.29(+2.61%)
Apr 17, 2013 11.13 11.14 10.97 11.13 7,835 -0.42(-3.64%)
Apr 15, 2013 11.55 11.55 11.55 0 +0.00(+0.00%)
Apr 12, 2013 11.54 11.55 11.54 11.55 1,418 -0.50(-4.15%)
Apr 10, 2013 12.05 12.05 12.05 0 -0.25(-2.03%)
Apr 09, 2013 12.10 12.30 12.10 12.30 596 +0.43(+3.62%)
Apr 08, 2013 11.66 11.87 11.66 11.87 914 +0.26(+2.24%)
Apr 05, 2013 11.54 11.68 11.50 11.61 2,272 -0.14(-1.19%)
Apr 04, 2013 11.73 11.75 11.66 11.75 6,009 +0.03(+0.26%)
Apr 03, 2013 11.82 11.82 11.65 11.72 1,784 -0.51(-4.17%)
Apr 02, 2013 12.38 12.38 12.23 12.23 1,915 -0.67(-5.19%)
Apr 01, 2013 12.80 12.90 12.73 12.90 2,000 -0.20(-1.53%)
Mar 28, 2013 12.85 13.10 12.85 13.10 7,651 -0.57(-4.17%)
Mar 27, 2013 13.80 13.80 13.67 13.67 943 +0.17(+1.26%)
Mar 26, 2013 13.39 13.53 13.39 13.50 3,068 +0.04(+0.30%)
Mar 25, 2013 13.36 13.49 13.36 13.46 4,008 -0.04(-0.30%)
Mar 22, 2013 13.50 13.50 13.50 13.50 153 +0.01(+0.07%)
Mar 21, 2013 13.35 13.50 13.35 13.49 34,500 -0.29(-2.12%)
Mar 20, 2013 13.90 13.90 13.78 13.78 1,496 +0.90(+7.00%)
Mar 19, 2013 13.00 13.00 12.82 12.88 3,419 -0.27(-2.05%)
Mar 18, 2013 13.20 13.20 13.15 13.15 830 -0.05(-0.38%)
Mar 15, 2013 13.11 13.21 13.11 13.20 2,044 -0.40(-2.94%)
Mar 14, 2013 13.46 13.60 13.46 13.60 787 +0.32(+2.41%)
Mar 13, 2013 13.25 13.28 13.17 13.28 2,031 -0.15(-1.10%)
Mar 12, 2013 13.56 13.60 13.43 13.43 3,439 -0.38(-2.77%)
Mar 11, 2013 13.99 14.00 13.81 13.81 3,624 -0.32(-2.26%)
Mar 08, 2013 14.14 14.14 14.13 14.13 1,400 +0.08(+0.57%)
Mar 07, 2013 14.06 14.06 14.00 14.05 3,128 -0.11(-0.78%)
Mar 06, 2013 14.01 14.24 14.01 14.16 1,889 +0.32(+2.31%)
Mar 05, 2013 13.79 13.85 13.79 13.84 2,046 +0.52(+3.90%)
Mar 04, 2013 13.20 13.32 13.20 13.32 975 -0.42(-3.04%)
Mar 01, 2013 13.70 13.84 13.70 13.74 2,630 -0.06(-0.45%)
Feb 28, 2013 13.77 13.97 13.77 13.80 1,661 +0.39(+2.91%)
Feb 27, 2013 13.25 13.41 13.20 13.41 60,300 +0.42(+3.23%)
Feb 26, 2013 12.96 13.03 12.90 12.99 144,122 -0.01(-0.08%)
Feb 22, 2013 13.01 13.01 13.00 13.00 3,227 -0.12(-0.91%)
Feb 21, 2013 13.13 13.26 13.08 13.12 2,105 -0.72(-5.20%)
Feb 20, 2013 13.89 13.89 13.81 13.84 5,090 +0.19(+1.39%)
Feb 19, 2013 13.63 13.67 13.63 13.65 4,079 -0.71(-4.94%)
Feb 15, 2013 14.52 14.52 14.36 14.36 711 -0.32(-2.18%)
Feb 14, 2013 14.51 14.68 14.50 14.68 6,118 +0.89(+6.45%)
Feb 12, 2013 13.79 13.79 13.79 0 -0.07(-0.51%)
Feb 11, 2013 13.75 13.95 13.75 13.86 486 -0.06(-0.43%)
Feb 08, 2013 13.92 13.92 13.75 13.92 3,200 -0.08(-0.57%)
Feb 07, 2013 14.10 14.10 13.94 14.00 8,789 -0.80(-5.41%)
Feb 06, 2013 14.87 14.89 14.78 14.80 4,791 -0.52(-3.39%)
Feb 04, 2013 15.43 15.47 15.32 15.32 2,333 +0.17(+1.12%)
Feb 01, 2013 15.11 15.15 15.09 15.15 40,528 +0.84(+5.87%)
Jan 31, 2013 14.31 14.32 14.27 14.31 49,154 -0.11(-0.76%)
Jan 30, 2013 14.43 14.47 14.41 14.42 7,562 -0.23(-1.57%)
Jan 29, 2013 14.58 14.69 14.58 14.65 5,104 +0.33(+2.30%)
Jan 28, 2013 14.32 14.34 14.27 14.32 7,445 +0.42(+3.02%)
Jan 25, 2013 14.04 14.04 13.86 13.90 20,701 -0.40(-2.80%)
Jan 24, 2013 14.31 14.42 14.30 14.30 7,947 +0.35(+2.51%)
Jan 23, 2013 13.96 14.08 13.94 13.95 1,410 +0.29(+2.12%)
Jan 22, 2013 13.70 13.70 13.55 13.66 2,350 +0.14(+1.02%)
Jan 18, 2013 13.52 13.53 13.39 13.52 4,650 +0.58(+4.50%)
Jan 17, 2013 12.83 13.00 12.83 12.94 2,396 +0.12(+0.94%)
Jan 16, 2013 12.80 12.85 12.80 12.82 13,921 -0.09(-0.70%)
Jan 15, 2013 12.90 12.98 12.89 12.91 97,200 +0.33(+2.62%)
Jan 14, 2013 12.46 12.69 12.46 12.58 37,400 +0.42(+3.45%)
Jan 12, 2013 12.09 12.23 12.09 12.16 7,709 +0.00(+0.00%)
Jan 11, 2013 12.09 12.23 12.09 12.16 7,709 -0.20(-1.62%)
Jan 10, 2013 12.34 12.44 12.34 12.36 2,788 +0.11(+0.90%)
Jan 09, 2013 12.24 12.27 12.20 12.25 3,437 +0.38(+3.20%)
Jan 08, 2013 12.00 12.00 11.87 11.87 1,251 -0.56(-4.51%)
Jan 07, 2013 12.52 12.52 12.43 12.43 7,479 +0.20(+1.64%)
Jan 04, 2013 12.21 12.36 12.21 12.23 1,437 -0.12(-0.95%)
Jan 03, 2013 12.32 12.35 12.31 12.35 8,780 -0.32(-2.55%)
Jan 02, 2013 12.64 12.70 12.64 12.67 3,922 +1.00(+8.57%)
Dec 31, 2012 11.51 11.67 11.51 11.67 3,336 +0.55(+4.95%)
Dec 28, 2012 11.23 11.31 11.11 11.12 2,096 -0.09(-0.80%)
Dec 27, 2012 11.17 11.26 11.07 11.21 6,739 +0.34(+3.13%)
Dec 26, 2012 10.87 10.97 10.87 10.87 6,050 -0.08(-0.73%)
Dec 24, 2012 10.89 11.03 10.88 10.95 7,583 +0.26(+2.43%)
Dec 21, 2012 10.63 10.80 10.63 10.69 5,816 -0.40(-3.61%)
Dec 20, 2012 10.99 11.09 10.99 11.09 1,742 +0.14(+1.28%)
Dec 19, 2012 10.95 11.08 10.95 10.95 3,440 -0.20(-1.79%)
Dec 18, 2012 11.20 11.20 11.11 11.15 4,529 -0.05(-0.46%)
Dec 17, 2012 11.20 11.32 11.20 11.20 2,818 +0.03(+0.28%)
Dec 14, 2012 11.00 11.21 10.98 11.17 11,336 +0.38(+3.52%)
Dec 13, 2012 10.80 10.94 10.79 10.79 2,525 -0.17(-1.55%)
Dec 12, 2012 11.10 11.10 10.94 10.96 1,203 +0.02(+0.18%)
Dec 11, 2012 10.92 11.07 10.92 10.94 3,086 +0.00(+0.00%)
Dec 10, 2012 10.91 11.10 10.91 10.94 7,447 +0.28(+2.63%)
Dec 07, 2012 10.65 10.67 10.58 10.66 3,139 -0.04(-0.37%)
Dec 06, 2012 10.42 10.70 10.42 10.70 9,210 +0.48(+4.70%)
Dec 05, 2012 10.20 10.36 10.20 10.22 8,441 +0.54(+5.58%)
Dec 04, 2012 9.730 9.800 9.680 9.680 3,740 +0.00(+0.00%)
Nov 30, 2012 9.680 9.770 9.680 9.680 835 +0.16(+1.68%)
Nov 29, 2012 9.550 9.740 9.520 9.520 5,186 +0.11(+1.17%)
Nov 28, 2012 9.350 9.740 9.350 9.410 4,357 -0.09(-0.95%)
Nov 27, 2012 9.919 9.920 9.360 9.500 6,067 +0.07(+0.74%)
Nov 26, 2012 9.210 9.430 9.210 9.430 3,408 -0.07(-0.74%)
Nov 24, 2012 9.700 9.700 9.500 9.500 1,841 +0.00(+0.00%)
Nov 23, 2012 9.700 9.700 9.500 9.500 1,841 +0.10(+1.06%)
Nov 21, 2012 9.150 9.400 9.150 9.400 2,884 +0.25(+2.73%)
Nov 20, 2012 9.200 9.250 9.070 9.150 5,673 -0.05(-0.54%)
Nov 19, 2012 8.990 9.200 8.990 9.200 2,453 +0.31(+3.49%)
Nov 16, 2012 9.469 9.469 8.840 8.890 6,620 -0.09(-1.00%)
Nov 15, 2012 9.160 9.160 8.980 8.980 3,743 -0.18(-1.97%)
Nov 14, 2012 9.439 9.439 9.160 9.160 12,511 +0.00(+0.00%)
Nov 13, 2012 9.180 9.320 9.160 9.160 3,336 -0.29(-3.07%)
Nov 12, 2012 9.420 9.460 9.420 9.450 9,611 +0.20(+2.16%)
Nov 09, 2012 9.160 9.350 9.160 9.250 14,478 -0.01(-0.11%)
Nov 08, 2012 9.260 9.310 9.260 9.260 2,681 -0.19(-2.01%)
Nov 07, 2012 9.450 9.550 9.450 9.450 8,221 +0.00(+0.00%)
Nov 06, 2012 9.451 9.560 9.450 9.450 14,503 -0.02(-0.21%)
Nov 05, 2012 9.405 9.650 9.400 9.470 12,642 -0.04(-0.42%)
Nov 02, 2012 9.280 9.510 9.280 9.510 2,627 +0.20(+2.15%)
Nov 01, 2012 9.050 9.500 9.050 9.310 9,139 +0.46(+5.20%)
Oct 31, 2012 9.130 9.200 8.850 8.850 12,800 -0.28(-3.07%)
Oct 26, 2012 9.130 9.130 9.130 0 +0.07(+0.77%)
Oct 25, 2012 8.820 9.429 8.820 9.060 26,139 +0.27(+3.06%)
Oct 24, 2012 8.890 8.950 8.790 8.791 5,106 -0.10(-1.11%)
Oct 23, 2012 8.800 8.947 8.800 8.890 16,976 -0.06(-0.67%)
Oct 19, 2012 9.220 9.220 8.950 8.950 5,486 +0.10(+1.13%)
Oct 18, 2012 8.850 9.050 8.850 8.850 12,081 -0.05(-0.56%)
Oct 17, 2012 8.610 8.950 8.610 8.900 7,507 +0.35(+4.09%)
Oct 16, 2012 8.550 8.650 8.550 8.550 7,348 +0.08(+0.94%)
Oct 15, 2012 8.360 8.700 8.360 8.470 3,120 -0.08(-0.94%)
Oct 12, 2012 8.250 8.550 8.250 8.550 2,330 +0.35(+4.27%)
Oct 11, 2012 8.120 8.350 8.120 8.200 16,925 +0.24(+3.02%)
Oct 10, 2012 8.050 8.150 7.960 7.960 2,877 -0.04(-0.50%)
Oct 09, 2012 8.050 8.140 8.000 8.000 6,649 -0.17(-2.08%)
Oct 08, 2012 7.800 8.170 7.800 8.170 1,134 +0.17(+2.12%)
Oct 06, 2012 8.260 8.260 7.880 8.000 8,854 +0.00(+0.00%)
Oct 05, 2012 8.260 8.260 7.880 8.000 8,854 +0.10(+1.27%)
Oct 04, 2012 7.850 8.110 7.850 7.900 3,280 +0.06(+0.77%)
Oct 03, 2012 7.800 7.850 7.780 7.840 6,346 +0.05(+0.64%)
Oct 02, 2012 7.780 7.950 7.770 7.790 9,041 +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.