Financial News
China Minsheng Banking Corp. Ltd (OP: CMAKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.620 | 23 | +0.17(+4.93%) | |||
| Apr 22, 2024 | 3.450 | 2 | -0.10(-2.93%) | |||
| Apr 18, 2024 | 3.554 | 2 | +0.02(+0.68%) | |||
| Apr 16, 2024 | 3.530 | 3 | +0.15(+4.44%) | |||
| Apr 11, 2024 | 3.380 | 29 | -0.26(-7.14%) | |||
| Apr 10, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 475 | +0.16(+4.60%) |
| Apr 08, 2024 | 3.480 | 11 | -0.05(-1.36%) | |||
| Apr 04, 2024 | 3.528 | 1 | +0.06(+1.67%) | |||
| Apr 03, 2024 | 3.465 | 3.520 | 3.456 | 3.470 | 6,940 | +0.07(+2.06%) |
| Mar 27, 2024 | 3.400 | 32 | +0.00(+0.00%) | |||
| Mar 26, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 447 | +0.09(+2.72%) |
| Mar 15, 2024 | 3.310 | 3 | -0.05(-1.55%) | |||
| Mar 11, 2024 | 3.362 | 0 | -0.04(-1.26%) | |||
| Mar 08, 2024 | 3.405 | 3.405 | 3.405 | 3.405 | 422 | -0.05(-1.30%) |
| Feb 21, 2024 | 3.450 | 1 | -0.05(-1.43%) | |||
| Feb 16, 2024 | 3.500 | 17 | +0.25(+7.69%) | |||
| Feb 15, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 126 | -0.10(-2.99%) |
| Feb 13, 2024 | 3.350 | 0 | +0.12(+3.84%) | |||
| Feb 12, 2024 | 3.226 | 3.245 | 3.226 | 3.226 | 7,445 | -0.02(-0.59%) |
| Feb 09, 2024 | 3.200 | 3.245 | 3.200 | 3.245 | 600 | -0.05(-1.67%) |
| Feb 06, 2024 | 3.300 | 37 | +0.15(+4.76%) | |||
| Jan 31, 2024 | 3.150 | 44 | -0.20(-5.97%) | |||
| Jan 26, 2024 | 3.350 | 0 | +0.03(+0.90%) | |||
| Jan 25, 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 459 | +0.00(+0.15%) |
| Jan 12, 2024 | 3.315 | 2 | +0.11(+3.59%) | |||
| Jan 02, 2024 | 3.200 | 28 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 3.200 | 0 | +0.01(+0.16%) | |||
| Dec 21, 2023 | 3.195 | 3.208 | 3.176 | 3.195 | 5,801 | -0.04(-1.08%) |
| Dec 11, 2023 | 3.230 | 60 | -0.00(-0.12%) | |||
| Dec 06, 2023 | 3.234 | 88 | -0.15(-4.35%) | |||
| Nov 30, 2023 | 3.381 | 2 | +0.08(+2.45%) | |||
| Nov 27, 2023 | 3.300 | 1 | -0.06(-1.64%) | |||
| Nov 16, 2023 | 3.355 | 2 | +0.06(+1.82%) | |||
| Nov 08, 2023 | 3.295 | 13 | +0.03(+0.92%) | |||
| Nov 07, 2023 | 3.265 | 3.265 | 3.265 | 3.265 | 5,100 | -0.11(-3.40%) |
| Oct 31, 2023 | 3.380 | 21 | +0.19(+5.96%) | |||
| Oct 25, 2023 | 3.190 | 18 | -0.08(-2.45%) | |||
| Oct 24, 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 101 | +0.09(+2.83%) |
| Oct 23, 2023 | 3.180 | 3.180 | 3.180 | 3.180 | 8,125 | +0.02(+0.47%) |
| Oct 20, 2023 | 3.130 | 3.165 | 3.130 | 3.165 | 8,108 | -0.25(-7.46%) |
| Oct 18, 2023 | 3.420 | 6 | +0.14(+4.27%) | |||
| Oct 16, 2023 | 3.280 | 9 | +0.06(+1.84%) | |||
| Oct 13, 2023 | 3.380 | 3.380 | 3.221 | 3.221 | 1,974 | -0.04(-1.21%) |
| Oct 05, 2023 | 3.260 | 0 | -0.08(-2.40%) | |||
| Sep 20, 2023 | 3.340 | 1 | +0.10(+3.09%) | |||
| Sep 01, 2023 | 3.240 | 0 | -0.06(-1.90%) | |||
| Aug 30, 2023 | 3.303 | 60 | -0.07(-1.99%) | |||
| Aug 17, 2023 | 3.370 | 0 | -0.19(-5.34%) | |||
| Aug 16, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 632 | -0.25(-6.52%) |
| Aug 01, 2023 | 3.808 | 35 | -0.07(-1.85%) | |||
| Jul 31, 2023 | 3.760 | 3.880 | 3.760 | 3.880 | 774 | +0.10(+2.65%) |
| Jul 25, 2023 | 3.780 | 61 | +0.15(+4.13%) | |||
| Jul 14, 2023 | 3.630 | 4 | +0.10(+2.72%) | |||
| 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%) |
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.
