OTC Markets OTCPK - Delayed Quote
USD
China Minsheng Banking Corp., Ltd. (CMAKY)
3.7900
0.0000
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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
Nov 6, 2026
3.7900
3.7900
3.7900
3.7900
3.7900
-
Nov 5, 2026
3.7900
3.7900
3.7900
3.7900
3.7900
-
Nov 4, 2026
3.7900
3.7900
3.7900
3.7900
3.7900
-
Nov 3, 2026
3.7900
3.7900
3.7900
3.7900
3.7900
-
Nov 2, 2026
3.7900
3.7900
3.7900
3.7900
3.7900
200
Oct 30, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 29, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 28, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 27, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 26, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 23, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 22, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 21, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 20, 2026
3.9800
3.9800
3.9800
3.9800
3.9800
-
Oct 19, 2026
4.0000
4.0000
3.8200
3.9800
3.9800
1,800
Oct 16, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
-
Oct 15, 2026
4.0900
4.0900
4.0900
4.0900
4.0900
200
Oct 14, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
-
Oct 13, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
-
Oct 12, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
300
Oct 9, 2026
4.1200
4.3500
4.1200
4.3500
4.3500
700
Oct 8, 2026
4.4100
4.4400
4.3900
4.3900
4.3900
1,400
Oct 7, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Oct 6, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Oct 5, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Oct 2, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Oct 1, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Sep 30, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
-
Sep 29, 2026
4.3300
4.3300
4.3300
4.3300
4.3300
400
Sep 28, 2026
4.2100
4.2800
4.2100
4.2200
4.2200
2,900
Sep 25, 2026
4.3100
4.3100
4.3000
4.3000
4.3000
200
Sep 24, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 23, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 22, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 21, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 18, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 17, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 16, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 15, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
Sep 14, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
200
Sep 11, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
1,100
Sep 10, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
4.6200
4.6200
4.6200
4.6200
4.6200
-
Sep 9, 2026
4.6200
4.6200
4.6200
4.6200
4.4450
-
Sep 8, 2026
4.6200
4.6200
4.6200
4.6200
4.4450
-
Sep 4, 2026
4.6200
4.6200
4.6200
4.6200
4.4450
-
Sep 3, 2026
4.6200
4.6200
4.6200
4.6200
4.4450
100
Sep 2, 2026
4.1500
4.1500
4.1500
4.1500
3.9928
-
Sep 1, 2026
4.1500
4.1500
4.1500
4.1500
3.9928
500
Aug 31, 2026
4.2300
4.2300
4.2300
4.2300
4.0698
200
Aug 28, 2026
4.2700
4.2700
4.1000
4.1000
3.9447
900
Aug 27, 2026
4.4000
4.4000
4.4000
4.4000
4.2333
1,700
Aug 26, 2026
4.7800
4.7800
4.7800
4.7800
4.5989
1,800
Aug 25, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 24, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 21, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 20, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 19, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 18, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 17, 2026
4.2900
4.2900
4.2900
4.2900
4.1275
-
Aug 14, 2026
4.4100
4.4100
4.2900
4.2900
4.1275
300
Aug 13, 2026
4.3700
4.4100
4.3700
4.4100
4.2430
300
Aug 12, 2026
4.5700
4.5700
4.5700
4.5700
4.3969
100
Aug 11, 2026
4.5700
4.5700
4.5700
4.5700
4.3969
-
Aug 10, 2026
4.5500
4.5800
4.4600
4.5700
4.3969
1,300
Aug 7, 2026
4.4600
4.4600
4.4600
4.4600
4.2911
200
Aug 6, 2026
4.6400
4.6400
4.0700
4.0700
3.9158
2,000
Aug 5, 2026
4.5500
4.5500
4.5500
4.5500
4.3777
-
Aug 4, 2026
4.5500
4.5500
4.5500
4.5500
4.3777
-
Aug 3, 2026
4.5500
4.5500
4.5500
4.5500
4.3777
-
Jul 31, 2026
5.0300
5.0700
4.4600
4.5500
4.3777
10,500
Jul 30, 2026
4.7200
5.1000
4.7200
5.1000
4.9068
1,000
Jul 29, 2026
4.0500
4.0500
4.0500
4.0500
3.8966
-
Jul 28, 2026
4.0500
4.0500
4.0500
4.0500
3.8966
7,100
Jul 27, 2026
4.5000
4.5000
4.5000
4.5000
4.3295
100
Jul 24, 2026
4.5000
4.5000
4.5000
4.5000
4.3295
1,200
Jul 23, 2026
4.4800
4.7100
4.4800
4.6900
4.5123
400
Jul 22, 2026
4.0500
4.5000
4.0500
4.4100
4.2430
12,100
Jul 21, 2026
4.6700
4.6700
4.6700
4.6700
4.4931
-
Jul 20, 2026
4.9500
4.9500
4.6700
4.6700
4.4931
1,800
Jul 17, 2026
4.8600
4.8800
4.4500
4.7800
4.5989
26,400
Jul 16, 2026
4.4100
4.4100
4.4100
4.4100
4.2430
-
Jul 15, 2026
4.4000
4.4800
4.4000
4.4100
4.2430
7,400
Jul 14, 2026
3.9100
3.9100
3.9100
3.9100
3.7619
-
Jul 13, 2026
4.3900
4.5600
3.9100
3.9100
3.7619
10,300
Jul 10, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jul 9, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jul 8, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jul 7, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jul 6, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jul 2, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jul 1, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jun 30, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jun 29, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
-
Jun 26, 2026
4.0400
4.0400
4.0400
4.0400
3.8870
15,000
Jun 25, 2026
4.1100
4.1100
4.1100
4.1100
3.9543
-
Jun 24, 2026
4.1100
4.1100
4.1100
4.1100
3.9543
-
Jun 23, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
4.1100
4.1100
4.1100
4.1100
3.9543
100
Jun 22, 2026
4.2300
4.2300
4.2300
4.2300
3.9947
400
Jun 18, 2026
4.1500
4.1500
4.1500
4.1500
3.9192
-
Jun 17, 2026
4.1500
4.1500
4.1500
4.1500
3.9192
-
Jun 16, 2026
4.1500
4.1500
4.1500
4.1500
3.9192
800
Jun 15, 2026
4.0600
4.0600
4.0600
4.0600
3.8342
-
Jun 12, 2026
4.0600
4.0600
4.0600
4.0600
3.8342
-
Jun 11, 2026
4.0600
4.0600
4.0600
4.0600
3.8342
-
Jun 10, 2026
4.0600
4.0600
4.0600
4.0600
3.8342
-
Jun 9, 2026
4.0600
4.0600
4.0600
4.0600
3.8342
-
Jun 8, 2026
4.7900
4.7900
4.0600
4.0600
3.8342
1,300
Jun 5, 2026
4.7000
4.7000
4.7000
4.7000
4.4386
-
Jun 4, 2026
4.7000
4.7000
4.7000
4.7000
4.4386
-
Jun 3, 2026
4.7000
4.7000
4.7000
4.7000
4.4386
300
Jun 2, 2026
4.4000
4.4000
4.4000
4.4000
4.1553
-
Jun 1, 2026
4.4000
4.4000
4.4000
4.4000
4.1553
-
May 29, 2026
4.4000
4.4000
4.4000
4.4000
4.1553
-
May 28, 2026
4.4000
4.4000
4.4000
4.4000
4.1553
-
May 27, 2026
4.4000
4.4000
4.4000
4.4000
4.1553
-
May 26, 2026
4.4000
4.4000
4.4000
4.4000
4.1553
15,400
May 22, 2026
4.4300
4.4300
4.4300
4.4300
4.1836
-
May 21, 2026
4.4300
4.4300
4.4300
4.4300
4.1836
-
May 20, 2026
4.4300
4.4300
4.4300
4.4300
4.1836
-
May 19, 2026
4.4300
4.4300
4.4300
4.4300
4.1836
-
May 18, 2026
4.4300
4.4300
4.4300
4.4300
4.1836
-
May 15, 2026
4.5000
4.5000
4.4300
4.4300
4.1836
2,000
May 14, 2026
4.4800
4.4800
4.4800
4.4800
4.2308
-
May 13, 2026
4.4800
4.4800
4.4800
4.4800
4.2308
-
May 12, 2026
4.4800
4.4800
4.4800
4.4800
4.2308
-
May 11, 2026
4.4800
4.4800
4.4800
4.4800
4.2308
-
May 8, 2026
4.4800
4.4800
4.4800
4.4800
4.2308
-
May 7, 2026
4.4800
4.4800
4.4800
4.4800
4.2308
200
May 6, 2026
4.9800
4.9800
4.9800
4.9800
4.7030
-
May 5, 2026
4.9800
4.9800
4.9800
4.9800
4.7030
300
May 4, 2026
4.9400
4.9400
4.9400
4.9400
4.6652
-
May 1, 2026
4.9400
4.9400
4.9400
4.9400
4.6652
-
Apr 30, 2026
4.9400
4.9400
4.9400
4.9400
4.6652
100
Apr 29, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Apr 28, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Apr 27, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Apr 24, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
500
Apr 23, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 22, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 21, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 20, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 17, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 16, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 15, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 14, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 13, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 10, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
-
Apr 9, 2026
4.3700
4.3700
4.3700
4.3700
4.1269
700
Apr 8, 2026
4.6900
4.6900
4.6900
4.6900
4.4291
700
Apr 7, 2026
4.7600
4.7600
4.5100
4.5100
4.2592
900
Apr 6, 2026
4.9400
5.0300
4.9400
5.0300
4.7502
600
Apr 2, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Apr 1, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Mar 31, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Mar 30, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
-
Mar 27, 2026
4.8500
4.8500
4.8500
4.8500
4.5802
300
Mar 26, 2026
4.9400
4.9400
4.9400
4.9400
4.6652
-
Mar 25, 2026
4.9400
4.9400
4.9400
4.9400
4.6652
600
Mar 24, 2026
4.5100
4.5100
4.5100
4.5100
4.2592
-
Mar 23, 2026
4.5100
4.5100
4.5100
4.5100
4.2592
300
Mar 20, 2026
4.9300
5.0200
4.9300
5.0200
4.7408
500
Mar 19, 2026
4.9200
4.9200
4.9200
4.9200
4.6463
-
Mar 18, 2026
4.8800
4.9200
4.8800
4.9200
4.6463
2,400
Mar 17, 2026
5.4200
5.4200
5.4200
5.4200
5.1185
800
Mar 16, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 13, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 12, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 11, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 10, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 9, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 6, 2026
4.5800
4.5800
4.5800
4.5800
4.3253
-
Mar 5, 2026
5.3200
5.3200
4.5800
4.5800
4.3253
400
Mar 4, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Mar 3, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Mar 2, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 27, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 26, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 25, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 24, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 23, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 20, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
-
Feb 19, 2026
5.2200
5.2200
5.2200
5.2200
4.9297
200
Feb 18, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 17, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 13, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 12, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 11, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 10, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 9, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 6, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 5, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 4, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 3, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Feb 2, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Jan 30, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Jan 29, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Jan 28, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Jan 27, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
-
Jan 26, 2026
4.8200
4.8200
4.8200
4.8200
4.5519
400
Jan 23, 2026
4.7900
4.7900
4.7900
4.7900
4.5236
200
Jan 22, 2026
4.6900
4.6900
4.6900
4.6900
4.4291
-
Jan 21, 2026
4.6900
4.6900
4.6900
4.6900
4.4291
-
Jan 20, 2026
4.6900
4.6900
4.6900
4.6900
4.4291
-
Jan 16, 2026
4.6900
4.6900
4.6900
4.6900
4.4291
400
Jan 15, 2026
4.5700
4.5700
4.5700
4.5700
4.3158
100
Jan 14, 2026
4.9400
4.9400
4.9400
4.9400
4.6652
-
Jan 13, 2026
4.9500
4.9500
4.9400
4.9400
4.6652
400
Jan 12, 2026
4.8900
4.8900
4.8900
4.8900
4.6180
-
Jan 9, 2026
4.8900
4.8900
4.8900
4.8900
4.6180
2,100
Jan 8, 2026
4.6000
4.6000
4.6000
4.6000
4.3441
-
Jan 7, 2026
4.6000
4.6000
4.6000
4.6000
4.3441
-
Jan 6, 2026
4.6000
4.6000
4.6000
4.6000
4.3441
-
Jan 5, 2026
4.6000
4.6000
4.6000
4.6000
4.3441
200
Jan 2, 2026
4.5000
4.5000
4.5000
4.5000
4.2497
-
Dec 31, 2025
4.5000
4.5000
4.5000
4.5000
4.2497
-
Dec 30, 2025
4.5000
4.5000
4.5000
4.5000
4.2497
300
Dec 29, 2025
5.0200
5.0200
5.0200
5.0200
4.7408
-
Dec 26, 2025
5.0200
5.0200
5.0200
5.0200
4.7408
-
Dec 24, 2025
5.0200
5.0200
5.0200
5.0200
4.7408
-
Dec 23, 2025
5.0200
5.0200
5.0200
5.0200
4.7408
400
Dec 22, 2025
5.6500
5.6500
5.6500
5.6500
5.3357
-
Dec 19, 2025
5.6500
5.6500
5.6500
5.6500
5.3357
700
Dec 18, 2025
5.5500
5.5500
5.5500
5.5500
5.2413
200
Dec 17, 2025
4.8300
4.8300
4.8300
4.8300
4.5614
-
Dec 16, 2025
4.9900
4.9900
4.8300
4.8300
4.5614
1,000
Dec 15, 2025
5.2000
5.2000
5.2000
5.2000
4.9108
-
Dec 12, 2025
5.2000
5.2000
5.2000
5.2000
4.9108
200
Dec 11, 2025
5.2200
5.2200
5.2200
5.2200
4.9297
-
Dec 10, 2025
5.5800
5.5800
5.2200
5.2200
4.9297
3,000
Dec 9, 2025
5.4800
5.4800
5.4800
5.4800
5.1752
-
Dec 8, 2025
5.4800
5.4800
5.4800
5.4800
5.1752
-
Dec 5, 2025
5.4800
5.4800
5.4800
5.4800
5.1752
-
Dec 4, 2025
5.4800
5.4800
5.4800
5.4800
5.1752
-
Dec 3, 2025
5.4800
5.4800
5.4800
5.4800
5.1752
200
Dec 2, 2025
5.5000
5.5000
5.5000
5.5000
5.1941
-
Dec 1, 2025
5.5000
5.5000
5.5000
5.5000
5.1941
-
Nov 28, 2025
5.5000
5.5000
5.5000
5.5000
5.1941
-
Nov 26, 2025
5.5000
5.5000
5.5000
5.5000
5.1941
-
Nov 25, 2025
5.5000
5.5000
5.5000
5.5000
5.1941
200
Nov 24, 2025
4.8900
4.8900
4.8900
4.8900
4.6180
-
Nov 21, 2025
5.7200
5.7200
4.8900
4.8900
4.6180
36,100
Nov 20, 2025
5.6100
5.6100
5.6100
5.6100
5.2980
-
Nov 19, 2025
5.6100
5.6100
5.6100
5.6100
5.2980
300
Nov 18, 2025
5.4600
5.4600
5.4600
5.4600
5.1563
100
Nov 17, 2025
5.8600
5.8600
5.8600
5.8600
5.5341
1,200
Nov 14, 2025
5.1800
5.1800
5.1800
5.1800
4.8919
-
Nov 13, 2025
5.1800
5.1800
5.1800
5.1800
4.8919
-
Nov 12, 2025
5.1800
5.1800
5.1800
5.1800
4.8919
-
Nov 11, 2025
5.1800
5.1800
5.1800
5.1800
4.8919
-
Nov 10, 2025
5.1800
5.1800
5.1800
5.1800
4.8919
-
Nov 7, 2025
5.1800
5.1800
5.1800
5.1800
4.8919
-
