China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 23, 2021 | 3.900 | 3.900 | 3.900 | 20 | +0.33(+9.24%) | |
| Sep 22, 2021 | 3.570 | 3.570 | 3.570 | 3.570 | 136 | -0.06(-1.65%) |
| Sep 21, 2021 | 3.550 | 3.630 | 3.550 | 3.630 | 445 | +0.21(+6.14%) |
| Sep 20, 2021 | 3.470 | 3.500 | 3.420 | 3.420 | 12,399 | -0.30(-8.16%) |
| Sep 17, 2021 | 3.655 | 3.724 | 3.655 | 3.724 | 1,401 | -0.25(-6.20%) |
| Sep 16, 2021 | 3.970 | 3.970 | 3.970 | 3.970 | 338 | -0.31(-7.24%) |
| Sep 02, 2021 | 4.280 | 4.280 | 4.280 | 0 | +0.03(+0.71%) | |
| Aug 23, 2021 | 4.250 | 4.250 | 4.250 | 0 | +0.12(+2.91%) | |
| Aug 13, 2021 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
| Aug 09, 2021 | 4.070 | 4.070 | 4.070 | 117 | -0.09(-2.16%) | |
| Aug 06, 2021 | 4.160 | 4.160 | 4.160 | 4.160 | 3,974 | -0.07(-1.65%) |
| Aug 05, 2021 | 4.230 | 4.230 | 4.180 | 4.230 | 4,502 | +0.11(+2.55%) |
| Aug 02, 2021 | 4.125 | 4.125 | 4.125 | 0 | -0.17(-4.07%) | |
| 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%) |
| May 03, 2021 | 5.270 | 5.270 | 5.270 | 10 | +0.00(+0.00%) | |
| Apr 30, 2021 | 5.270 | 5.270 | 5.270 | 5.270 | 2,500 | -0.23(-4.18%) |
| Apr 29, 2021 | 5.500 | 5.500 | 5.500 | 6 | +0.00(+0.00%) | |
| Apr 27, 2021 | 5.500 | 5.500 | 5.500 | 0 | -0.16(-2.83%) | |
| Apr 23, 2021 | 5.660 | 5.660 | 5.660 | 0 | +0.16(+2.91%) | |
| Apr 19, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 5.500 | 5.500 | 5.500 | 33 | +0.00(+0.00%) | |
| Apr 14, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 5.500 | 5.500 | 5.500 | 0 | -0.10(-1.79%) | |
| Apr 08, 2021 | 5.600 | 5.600 | 5.600 | 43 | +0.00(+0.00%) | |
| Apr 07, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 300 | -0.15(-2.61%) |
| Apr 06, 2021 | 5.710 | 5.750 | 5.710 | 5.750 | 1,145 | +0.14(+2.50%) |
| Apr 05, 2021 | 5.610 | 5.610 | 5.610 | 48 | +0.00(+0.00%) | |
| Apr 01, 2021 | 5.610 | 5.820 | 5.610 | 5.610 | 700 | -0.33(-5.56%) |
| Mar 31, 2021 | 5.940 | 5.940 | 5.940 | 5.940 | 320 | -0.28(-4.50%) |
| Mar 26, 2021 | 6.220 | 6.220 | 6.220 | 0 | -0.05(-0.80%) | |
| Mar 19, 2021 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 6.270 | 6.270 | 6.270 | 0 | +0.06(+1.03%) | |
| Mar 12, 2021 | 6.206 | 6.206 | 6.206 | 0 | +0.26(+4.39%) | |
| Mar 11, 2021 | 5.945 | 5.945 | 5.945 | 2 | +0.00(+0.00%) | |
| Mar 02, 2021 | 5.945 | 5.945 | 5.945 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 6.060 | 6.060 | 5.945 | 5.945 | 873 | -0.04(-0.75%) |
| Feb 25, 2021 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 5.990 | 5.990 | 5.990 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 5.990 | 5.990 | 5.990 | 2 | +0.00(+0.00%) | |
| Feb 19, 2021 | 5.990 | 5.990 | 5.990 | 60 | +0.00(+0.00%) | |
| Feb 12, 2021 | 5.990 | 5.990 | 5.990 | 0 | +0.18(+3.10%) | |
| Feb 10, 2021 | 5.810 | 5.810 | 5.810 | 0 | +0.07(+1.29%) | |
| Feb 05, 2021 | 5.736 | 5.736 | 5.736 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 5.736 | 5.736 | 5.736 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 5.736 | 5.736 | 5.736 | 1 | +0.00(+0.00%) | |
| Jan 29, 2021 | 5.736 | 5.736 | 5.736 | 16 | +0.00(+0.00%) | |
| Jan 28, 2021 | 5.736 | 5.736 | 5.736 | 5.736 | 300 | -0.44(-7.11%) |
| Jan 27, 2021 | 6.175 | 6.175 | 6.175 | 1 | +0.00(+0.00%) | |
| Jan 25, 2021 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 6.175 | 6.175 | 6.175 | 0 | +0.27(+4.66%) | |
| Jan 12, 2021 | 5.900 | 5.900 | 5.900 | 0 | +0.20(+3.51%) | |
| Jan 11, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | +0.07(+1.24%) |
| Jan 05, 2021 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 5.630 | 5.630 | 5.630 | 0 | +0.41(+7.85%) | |
| Dec 28, 2020 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) | |
| Dec 24, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 500 | -0.10(-1.88%) |
| Dec 22, 2020 | 5.320 | 5.320 | 5.320 | 0 | -0.01(-0.19%) | |
| Dec 16, 2020 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 5.330 | 5.330 | 5.330 | 0 | -0.40(-6.98%) | |
| Dec 09, 2020 | 5.730 | 5.730 | 5.730 | 39 | +0.00(+0.00%) | |
| Dec 07, 2020 | 5.730 | 5.730 | 5.730 | 0 | +0.36(+6.70%) | |
| Dec 03, 2020 | 5.370 | 5.370 | 5.370 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 5.370 | 5.370 | 5.370 | 112 | +0.00(+0.00%) | |
| Nov 30, 2020 | 5.370 | 5.370 | 5.370 | 0 | -0.54(-9.14%) | |
| Nov 27, 2020 | 5.910 | 5.910 | 5.910 | 5.910 | 200 | +0.42(+7.74%) |
| Nov 25, 2020 | 5.486 | 5.486 | 5.486 | 5 | +0.00(+0.00%) | |
| Nov 20, 2020 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) | |
| Nov 13, 2020 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 5.486 | 5.486 | 5.486 | 9 | +0.00(+0.00%) | |
| Nov 06, 2020 | 5.486 | 5.486 | 5.486 | 5.486 | 800 | +0.46(+9.12%) |
| Nov 04, 2020 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) | |
| Oct 16, 2020 | 5.027 | 5.027 | 5.027 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 5.027 | 5.027 | 5.027 | 7 | +0.00(+0.00%) | |
| Oct 14, 2020 | 5.027 | 5.027 | 5.027 | 5.027 | 1,566 | -0.04(-0.85%) |
| Oct 12, 2020 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.01(+0.20%) |
| Oct 08, 2020 | 5.060 | 5.060 | 5.060 | 10 | +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.
