Shanghai - Delayed Quote
CNY
China Minsheng Banking Corp., Ltd. (600016.SS)
3.5400
0.0000
(0.00%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.5300
3.5400
3.5000
3.5400
3.5400
227,022,221
Oct 29, 2026
3.5200
3.5500
3.5100
3.5400
3.5400
237,999,530
Oct 28, 2026
3.5400
3.5700
3.4800
3.5200
3.5200
259,061,467
Oct 27, 2026
3.4600
3.5600
3.4500
3.5400
3.5400
344,871,111
Oct 26, 2026
3.4300
3.4900
3.4100
3.4700
3.4700
226,842,628
Oct 23, 2026
3.4200
3.4600
3.3800
3.4400
3.4400
262,820,639
Oct 22, 2026
3.4700
3.4800
3.4200
3.4200
3.4200
231,985,750
Oct 21, 2026
3.4800
3.5000
3.4600
3.4700
3.4700
161,917,933
Oct 20, 2026
3.5400
3.5600
3.4600
3.4900
3.4900
284,943,697
Oct 19, 2026
3.5100
3.5600
3.5000
3.5500
3.5500
248,018,821
Oct 16, 2026
3.5000
3.5600
3.4900
3.5000
3.5000
282,352,060
Oct 15, 2026
3.5200
3.5300
3.4600
3.5100
3.5100
303,573,777
Oct 14, 2026
3.5400
3.5900
3.5200
3.5300
3.5300
252,482,972
Oct 13, 2026
3.5600
3.5700
3.5200
3.5400
3.5400
230,482,958
Oct 12, 2026
3.5000
3.5900
3.5000
3.5600
3.5600
329,433,160
Oct 9, 2026
3.5500
3.5700
3.4900
3.4900
3.4900
260,167,486
Oct 8, 2026
3.5000
3.5700
3.4900
3.5400
3.5400
246,793,756
Sep 30, 2026
3.4700
3.5300
3.4600
3.5100
3.5100
210,716,372
Sep 29, 2026
3.4400
3.5000
3.4300
3.4700
3.4700
208,355,248
Sep 28, 2026
3.4600
3.4900
3.4200
3.4400
3.4400
182,244,410
Sep 24, 2026
3.4700
3.5000
3.4600
3.4600
3.4600
184,873,250
Sep 23, 2026
3.4900
3.5100
3.4500
3.4700
3.4700
184,904,956
Sep 22, 2026
3.4900
3.5100
3.4600
3.5000
3.5000
208,395,547
Sep 21, 2026
3.4600
3.5000
3.4300
3.5000
3.5000
237,459,637
Sep 18, 2026
3.5400
3.5500
3.4500
3.4600
3.4600
372,173,331
Sep 17, 2026
3.5800
3.5900
3.5400
3.5500
3.5500
190,974,104
Sep 16, 2026
3.5800
3.6000
3.5300
3.5800
3.5800
242,781,077
Sep 15, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
3.6000
3.6300
3.5700
3.5900
3.5900
273,716,168
Sep 14, 2026
3.6900
3.7300
3.6900
3.7100
3.5920
246,142,135
Sep 11, 2026
3.6600
3.7200
3.6300
3.7000
3.5823
411,392,308
Sep 10, 2026
3.6400
3.6600
3.6200
3.6500
3.5339
168,515,232
Sep 9, 2026
3.6300
3.6500
3.6000
3.6400
3.5242
204,689,788
Sep 8, 2026
3.6100
3.6700
3.6000
3.6300
3.5145
272,080,193
Sep 7, 2026
3.6200
3.6300
3.5700
3.6000
3.4855
268,416,784
Sep 4, 2026
3.5900
3.6400
3.5700
3.6100
3.4952
257,686,292
Sep 3, 2026
3.6100
3.6500
3.5800
3.5900
3.4758
287,558,103
Sep 2, 2026
3.6300
3.6500
3.6000
3.6000
3.4855
225,286,990
Sep 1, 2026
3.5100
3.6500
3.5000
3.6400
3.5242
498,876,978
Aug 31, 2026
3.4200
3.5400
3.4200
3.5300
3.4177
365,143,469
Aug 28, 2026
3.4300
3.4400
3.4100
3.4200
3.3112
127,587,763
Aug 27, 2026
3.5000
3.5100
3.4200
3.4400
3.3306
288,092,029
Aug 26, 2026
3.4900
3.5200
3.4800
3.5200
3.4080
160,043,605
Aug 25, 2026
3.5100
3.5300
3.4800
3.5000
3.3887
222,733,354
Aug 24, 2026
3.4700
3.5200
3.4600
3.5100
3.3984
213,120,778
Aug 21, 2026
3.4700
3.4900
3.4500
3.4700
3.3596
159,924,231
Aug 20, 2026
3.4200
3.4800
3.4000
3.4700
3.3596
244,770,025
Aug 19, 2026
3.4000
3.4400
3.3900
3.4300
3.3209
213,729,644
Aug 18, 2026
3.4000
3.4200
3.3900
3.3900
3.2822
138,027,365
Aug 17, 2026
3.4100
3.4200
3.3800
3.4100
3.3015
152,338,151
Aug 14, 2026
3.4600
3.4700
3.4200
3.4200
3.3112
209,484,802
Aug 13, 2026
3.4900
3.5100
3.4600
3.4700
3.3596
155,953,324
Aug 12, 2026
3.4900
3.5100
3.4800
3.4900
3.3790
194,884,297
Aug 11, 2026
3.5300
3.5400
3.4900
3.4900
3.3790
159,145,861
Aug 10, 2026
3.5200
3.5700
3.5100
3.5300
3.4177
183,766,032
Aug 7, 2026
3.5100
3.5500
3.4800
3.5300
3.4177
299,898,437
Aug 6, 2026
3.5200
3.5300
3.4700
3.5200
3.4080
283,727,268
Aug 5, 2026
3.5600
3.5700
3.5000
3.5200
3.4080
292,389,449
Aug 4, 2026
3.6400
3.6500
3.5600
3.5600
3.4468
311,122,403
Aug 3, 2026
3.6100
3.6700
3.6000
3.6500
3.5339
296,466,160
Jul 31, 2026
3.6100
3.6300
3.5400
3.6200
3.5049
369,452,519
Jul 30, 2026
3.5600
3.6300
3.5500
3.6300
3.5145
332,018,321
Jul 29, 2026
3.5500
3.5800
3.5500
3.5600
3.4468
249,394,097
Jul 28, 2026
3.5400
3.5700
3.5200
3.5500
3.4371
228,345,308
Jul 27, 2026
3.5000
3.5500
3.4800
3.5300
3.4177
322,017,679
Jul 24, 2026
3.5200
3.5400
3.5000
3.5000
3.3887
220,792,263
Jul 23, 2026
3.5200
3.5500
3.5100
3.5300
3.4177
294,064,591
Jul 22, 2026
3.5000
3.5400
3.4500
3.5400
3.4274
296,248,054
Jul 21, 2026
3.5400
3.5900
3.5000
3.5000
3.3887
500,079,027
Jul 20, 2026
3.4500
3.5500
3.4400
3.5300
3.4177
418,392,067
Jul 17, 2026
3.4500
3.4900
3.4300
3.4600
3.3500
332,145,947
Jul 16, 2026
3.4600
3.5000
3.4400
3.4500
3.3403
265,690,163
Jul 15, 2026
3.3900
3.4900
3.3800
3.4700
3.3596
328,314,359
Jul 14, 2026
3.3500
3.4100
3.3400
3.4000
3.2919
238,359,307
Jul 13, 2026
3.3300
3.3700
3.3200
3.3700
3.2628
200,946,525
Jul 10, 2026
3.3000
3.3500
3.2900
3.3400
3.2338
194,741,636
Jul 9, 2026
3.3100
3.3200
3.2800
3.3100
3.2047
192,598,326
Jul 8, 2026
3.3000
3.3300
3.2700
3.3300
3.2241
187,758,793
Jul 7, 2026
3.3300
3.3400
3.2800
3.3100
3.2047
188,605,014
Jul 6, 2026
3.2800
3.3500
3.2600
3.3400
3.2338
265,804,592
Jul 3, 2026
3.2700
3.3200
3.2500
3.2800
3.1757
257,520,295
Jul 2, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
3.2100
3.3000
3.2000
3.2700
3.1660
286,706,147
Jul 1, 2026
3.2200
3.2700
3.2000
3.2500
3.0953
215,097,708
Jun 30, 2026
3.2800
3.2900
3.2000
3.2200
3.0667
258,994,662
Jun 29, 2026
3.2900
3.3000
3.2200
3.2900
3.1334
238,133,623
Jun 26, 2026
3.3600
3.3700
3.2900
3.2900
3.1334
292,544,300
Jun 25, 2026
3.4000
3.4300
3.3500
3.3600
3.2001
271,058,091
Jun 24, 2026
3.4800
3.4900
3.4000
3.4100
3.2477
391,019,025
Jun 23, 2026
3.4900
3.5500
3.4800
3.4900
3.3239
324,033,941
Jun 22, 2026
3.4800
3.5100
3.4300
3.4900
3.3239
293,315,359
Jun 18, 2026
3.5500
3.5600
3.4700
3.4800
3.3144
301,141,869
Jun 17, 2026
3.6000
3.6100
3.5400
3.5600
3.3906
211,850,879
Jun 16, 2026
3.6200
3.6400
3.5800
3.5900
3.4191
187,445,731
Jun 15, 2026
3.6300
3.6500
3.5900
3.6300
3.4572
299,900,442
Jun 12, 2026
3.5600
3.6300
3.5500
3.6300
3.4572
253,345,549
Jun 11, 2026
3.5900
3.6000
3.5600
3.5700
3.4001
204,035,855
Jun 10, 2026
3.5500
3.6000
3.5300
3.6000
3.4287
242,527,977
Jun 9, 2026
3.5400
3.5900
3.5300
3.5400
3.3715
229,025,012
Jun 8, 2026
3.5600
3.5900
3.5300
3.5500
3.3810
223,160,872
Jun 5, 2026
3.5000
3.5900
3.5000
3.5700
3.4001
231,081,986
Jun 4, 2026
3.5300
3.5500
3.4800
3.5000
3.3334
192,730,356
Jun 3, 2026
3.5900
3.6000
3.5300
3.5400
3.3715
259,355,514
Jun 2, 2026
3.5800
3.6400
3.5700
3.5900
3.4191
202,676,045
Jun 1, 2026
3.5400
3.5900
3.5300
3.5900
3.4191
218,597,798
May 29, 2026
3.4800
3.5500
3.4600
3.5500
3.3810
262,175,637
May 28, 2026
3.4900
3.5100
3.4700
3.4800
3.3144
132,132,974
May 27, 2026
3.5200
3.5500
3.4900
3.4900
3.3239
215,493,666
May 26, 2026
3.5100
3.5400
3.5100
3.5200
3.3525
119,861,429
May 25, 2026
3.5200
3.5500
3.5100
3.5200
3.3525
120,460,848
May 22, 2026
3.5300
3.5400
3.5000
3.5200
3.3525
147,799,295
May 21, 2026
3.5600
3.5800
3.5200
3.5300
3.3620
162,529,342
May 20, 2026
3.5800
3.5800
3.5500
3.5600
3.3906
122,472,736
May 19, 2026
3.5600
3.5800
3.5500
3.5800
3.4096
152,245,801
May 18, 2026
3.6100
3.6100
3.5400
3.5700
3.4001
243,343,654
May 15, 2026
3.6400
3.6500
3.6100
3.6100
3.4382
184,342,297
May 14, 2026
3.6500
3.6600
3.6300
3.6400
3.4668
224,035,735
May 13, 2026
3.6800
3.6900
3.6500
3.6500
3.4763
170,687,654
May 12, 2026
3.6900
3.7000
3.6800
3.6800
3.5049
117,535,310
May 11, 2026
3.6900
3.7000
3.6800
3.6900
3.5144
176,100,135
May 8, 2026
3.6900
3.7100
3.6900
3.6900
3.5144
117,537,892
May 7, 2026
3.6900
3.7000
3.6900
3.6900
3.5144
123,025,375
May 6, 2026
3.7000
3.7100
3.6800
3.6900
3.5144
190,192,846
Apr 30, 2026
3.7200
3.7300
3.7000
3.7000
3.5239
206,632,270
Apr 29, 2026
3.7200
3.7400
3.7200
3.7400
3.5620
139,617,581
Apr 28, 2026
3.7400
3.7500
3.7200
3.7300
3.5525
111,342,227
Apr 27, 2026
3.7400
3.7700
3.7400
3.7400
3.5620
149,583,396
Apr 24, 2026
3.7300
3.7500
3.7200
3.7500
3.5715
170,512,867
Apr 23, 2026
3.7400
3.7500
3.7300
3.7400
3.5620
141,333,934
Apr 22, 2026
3.7300
3.7700
3.7200
3.7400
3.5620
254,974,245
Apr 21, 2026
3.7100
3.7500
3.7100
3.7400
3.5620
184,562,489
Apr 20, 2026
3.7100
3.7200
3.7000
3.7100
3.5334
125,456,018
Apr 17, 2026
3.7100
3.7200
3.7000
3.7100
3.5334
138,984,967
Apr 16, 2026
3.7300
3.7400
3.7100
3.7200
3.5429
132,206,889
Apr 15, 2026
3.7300
3.7400
3.7200
3.7300
3.5525
150,492,360
Apr 14, 2026
3.7000
3.7300
3.7000
3.7200
3.5429
129,684,636
Apr 13, 2026
3.7000
3.7100
3.6900
3.7000
3.5239
97,812,006
Apr 10, 2026
3.7100
3.7300
3.7000
3.7200
3.5429
124,958,801
Apr 9, 2026
3.7400
3.7400
3.7000
3.7000
3.5239
136,805,881
Apr 8, 2026
3.7100
3.7500
3.7000
3.7500
3.5715
200,909,889
Apr 7, 2026
3.7300
3.7300
3.6800
3.6900
3.5144
260,703,145
Apr 3, 2026
3.7600
3.7600
3.7200
3.7300
3.5525
194,566,533
Apr 2, 2026
3.7800
3.7800
3.7400
3.7600
3.5810
196,618,704
Apr 1, 2026
3.8100
3.8200
3.7600
3.7800
3.6001
269,083,583
Mar 31, 2026
3.8400
3.8700
3.7900
3.7900
3.6096
295,933,760
Mar 30, 2026
3.8100
3.8600
3.8000
3.8500
3.6668
158,911,481
Mar 27, 2026
3.8300
3.8600
3.8200
3.8300
3.6477
153,241,258
Mar 26, 2026
3.8700
3.8900
3.8300
3.8400
3.6572
158,081,162
Mar 25, 2026
3.8100
3.8800
3.7800
3.8800
3.6953
229,783,547
Mar 24, 2026
3.7400
3.8100
3.7400
3.8100
3.6287
270,288,102
Mar 23, 2026
3.8100
3.8200
3.7100
3.7200
3.5429
356,050,382
Mar 20, 2026
3.8600
3.8900
3.8300
3.8300
3.6477
201,834,050
Mar 19, 2026
3.9000
3.9200
3.8600
3.8600
3.6763
203,002,828
Mar 18, 2026
3.9200
3.9200
3.8800
3.9100
3.7239
282,698,099
Mar 17, 2026
3.9300
3.9600
3.9200
3.9200
3.7334
225,563,899
Mar 16, 2026
3.9600
3.9700
3.9100
3.9300
3.7430
241,961,018
Mar 13, 2026
3.9900
4.0200
3.9500
3.9600
3.7715
339,090,133
Mar 12, 2026
3.9700
4.0100
3.9600
3.9900
3.8001
341,529,079
Mar 11, 2026
3.9300
3.9800
3.9100
3.9700
3.7810
284,964,579
Mar 10, 2026
3.8800
3.9500
3.8700
3.9400
3.7525
347,527,135
Mar 9, 2026
3.8600
3.9000
3.8400
3.8800
3.6953
313,339,907
Mar 6, 2026
3.8700
3.8800
3.8400
3.8800
3.6953
223,049,551
Mar 5, 2026
3.8400
3.8900
3.8300
3.8800
3.6953
232,534,131
Mar 4, 2026
3.9100
3.9200
3.8100
3.8400
3.6572
390,409,868
Mar 3, 2026
3.9400
3.9700
3.9100
3.9200
3.7334
350,578,388
Mar 2, 2026
3.8700
3.9600
3.8500
3.9500
3.7620
409,141,315
Feb 27, 2026
3.8800
3.9100
3.8800
3.8800
3.6953
195,452,234
Feb 26, 2026
3.9000
3.9300
3.8600
3.8800
3.6953
245,538,502
Feb 25, 2026
3.9000
3.9400
3.8800
3.8900
3.7049
279,289,988
Feb 24, 2026
3.9500
3.9500
3.8900
3.9000
3.7144
229,877,433
Feb 13, 2026
3.9300
3.9700
3.9200
3.9300
3.7430
226,611,377
Feb 12, 2026
4.0000
4.0100
3.9200
3.9400
3.7525
350,204,672
Feb 11, 2026
3.9700
4.0200
3.9500
4.0000
3.8096
342,484,705
Feb 10, 2026
3.9300
3.9800
3.9200
3.9700
3.7810
391,742,355
Feb 9, 2026
3.8700
3.9400
3.8600
3.9300
3.7430
402,783,228
Feb 6, 2026
3.8400
3.8900
3.8100
3.8800
3.6953
484,244,279
Feb 5, 2026
3.7900
3.8600
3.7900
3.8400
3.6572
502,433,849
Feb 4, 2026
3.7300
3.8000
3.7300
3.7900
3.6096
371,454,407
Feb 3, 2026
3.7600
3.7700
3.7200
3.7300
3.5525
280,925,392
Feb 2, 2026
3.7500
3.8100
3.7500
3.7500
3.5715
361,765,160
Jan 30, 2026
3.8000
3.8200
3.7500
3.7500
3.5715
345,647,879
Jan 29, 2026
3.7400
3.8100
3.7000
3.8100
3.6287
570,445,100
Jan 28, 2026
3.7300
3.7700
3.7300
3.7300
3.5525
368,385,933
Jan 27, 2026
3.7600
3.7700
3.7300
3.7400
3.5620
285,133,861
Jan 26, 2026
3.7600
3.7900
3.7500
3.7600
3.5810
324,312,881
Jan 23, 2026
3.7800
3.7900
3.7500
3.7600
3.5810
244,765,920
Jan 22, 2026
3.7600
3.8000
3.7600
3.7700
3.5906
234,587,159
Jan 21, 2026
3.7900
3.8100
3.7600
3.7600
3.5810
276,701,975
Jan 20, 2026
3.7500
3.8000
3.7400
3.8000
3.6191
307,329,741
Jan 19, 2026
3.7500
3.7600
3.7400
3.7500
3.5715
191,564,098
Jan 16, 2026
3.8000
3.8100
3.7500
3.7600
3.5810
340,709,228
Jan 15, 2026
3.8100
3.8300
3.7800
3.7900
3.6096
293,927,761
Jan 14, 2026
3.8600
3.8700
3.8100
3.8100
3.6287
427,554,304
Jan 13, 2026
3.8400
3.8900
3.8300
3.8700
3.6858
388,861,720
Jan 12, 2026
3.8200
3.8500
3.8100
3.8400
3.6572
296,852,454
Jan 9, 2026
3.8200
3.8300
3.8100
3.8200
3.6382
210,137,144
Jan 8, 2026
3.8400
3.8500
3.8100
3.8300
3.6477
242,427,888
Jan 7, 2026
3.8600
3.8800
3.8400
3.8500
3.6668
241,096,798
Jan 6, 2026
3.8500
3.8800
3.8400
3.8700
3.6858
314,677,021
Jan 5, 2026
3.8300
3.8600
3.8200
3.8500
3.6668
221,269,562
Dec 31, 2025
3.8300
3.8500
3.8100
3.8300
3.6477
232,459,873
Dec 30, 2025
3.8600
3.8700
3.8200
3.8300
3.6477
223,200,053
Dec 29, 2025
3.8600
3.8800
3.8400
3.8600
3.6763
246,165,306
Dec 26, 2025
3.8600
3.8800
3.8500
3.8600
3.6763
146,563,099
Dec 25, 2025
3.8200
3.8700
3.8100
3.8600
3.6763
226,741,657
Dec 24, 2025
3.8300
3.8300
3.7800
3.8200
3.6382
289,777,532
Dec 23, 2025
3.8900
3.8900
3.8200
3.8300
3.6477
440,663,652
Dec 22, 2025
3.9000
3.9100
3.8700
3.8800
3.6953
356,791,757
Dec 19, 2025
3.9200
3.9300
3.9000
3.9100
3.7239
289,362,950
Dec 18, 2025
3.9000
3.9400
3.8900
3.9300
3.7430
280,196,144
Dec 17, 2025
3.8800
3.9200
3.8700
3.9100
3.7239
236,187,658
Dec 16, 2025
3.9100
3.9200
3.8700
3.8900
3.7049
337,252,417
Dec 15, 2025
3.9000
3.9300
3.9000
3.9100
3.7239
272,600,999
Dec 12, 2025
3.9100
3.9300
3.8900
3.9000
3.7144
311,900,828
Dec 11, 2025
3.9300
3.9500
3.9100
3.9100
3.7239
281,236,457
Dec 10, 2025
3.9700
3.9800
3.9000
3.9300
3.7430
450,789,783
Dec 9, 2025
4.0000
4.0100
3.9600
3.9700
3.7810
292,993,819
Dec 8, 2025
4.0000
4.0300
3.9900
4.0000
3.8096
318,196,658
Dec 5, 2025
4.0300
4.0400
3.9800
4.0100
3.8191
355,183,189
Dec 4, 2025
4.0600
4.0700
4.0200
4.0300
3.8382
336,245,441
Dec 3, 2025
4.1100
4.1400
4.0600
4.0600
3.8668
384,233,694
Dec 2, 2025
4.1400
4.1600
4.0900
4.1200
3.9239
334,821,047
Dec 1, 2025
4.1000
4.1700
4.0800
4.1500
3.9525
502,292,129
Nov 28, 2025
4.1300
4.1300
4.0800
4.0900
3.8953
324,626,010
Nov 27, 2025
4.1000
4.1500
4.0800
4.1300
3.9334
313,263,183
Nov 26, 2025
4.1300
4.1600
4.0800
4.1000
3.9049
326,420,993
Nov 25, 2025
4.0600
4.1400
4.0500
4.1300
3.9334
411,367,082
Nov 24, 2025
4.1200
4.1300
4.0500
4.0600
3.8668
450,933,420
Nov 21, 2025
4.1900
4.2400
4.1100
4.1100
3.9144
559,153,254
Nov 20, 2025
4.0800
4.2600
4.0800
4.2000
4.0001
859,043,281
Nov 19, 2025
4.0500
4.1100
4.0500
4.0900
3.8953
313,065,317
Nov 18, 2025
4.1000
4.1100
4.0500
4.0600
3.8668
320,148,085
Nov 17, 2025
4.0600
4.1200
4.0200
4.1000
3.9049
522,149,155
Nov 14, 2025
4.0400
4.0900
4.0400
4.0600
3.8668
407,069,285
Nov 13, 2025
4.0600
4.0700
4.0100
4.0400
3.8477
381,245,626
Nov 12, 2025
4.0400
4.0900
4.0400
4.0500
3.8572
434,255,953
Nov 11, 2025
4.0400
4.0700
4.0300
4.0400
3.8477
282,727,444
Nov 10, 2025
4.0200
4.0500
4.0100
4.0400
3.8477
319,370,063
Nov 7, 2025
4.0300
4.0600
4.0100
4.0300
3.8382
247,473,228
Nov 6, 2025
4.0200
4.0400
4.0000
4.0300
3.8382
252,598,641
Nov 5, 2025
4.0600
4.0700
4.0200
4.0300
3.8382
328,871,729
Nov 4, 2025
3.9700
4.0600
3.9600
4.0500
3.8572
599,789,905
Nov 3, 2025
3.9100
3.9800
3.9000
3.9700
3.7810
429,264,482
Oct 31, 2025
3.9500
3.9500
3.9000
3.9100
3.7239
467,807,084
Oct 30, 2025
3.9700
3.9900
3.9500
3.9500
3.7620
431,604,468
