China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS
· Delayed Price · Currency is USD
3.988
+0.103 (2.65%)
At close: Nov 19, 2024
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 3.80 | 4.01 | 3.80 | 3.99 | 3.99 | 2.65% | 4,717 |
| Nov 18, 2024 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 0.05% | 973 |
| Nov 8, 2024 | 3.88 | 3.93 | 3.88 | 3.88 | 3.88 | -0.18% | 1,712 |
| Nov 7, 2024 | 3.72 | 3.90 | 3.70 | 3.89 | 3.89 | 1.04% | 4,946 |
| Nov 5, 2024 | 3.73 | 3.87 | 3.68 | 3.85 | 3.85 | -1.28% | 4,002 |
| Oct 29, 2024 | 4.08 | 4.10 | 3.90 | 3.90 | 3.77 | -4.41% | 6,244 |
| Oct 28, 2024 | 3.78 | 4.08 | 3.78 | 4.08 | 3.95 | 0.49% | 4,561 |
| Oct 22, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.93 | -5.45% | 259 |
| Oct 21, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.15 | 8.98% | 410 |
| Oct 17, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.81 | -7.32% | 363 |
| Oct 15, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.11 | 10.42% | 245 |
| Oct 14, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.72 | -8.96% | 109 |
| Oct 11, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.09 | 0.21% | 358 |
| Oct 9, 2024 | 3.68 | 4.30 | 3.68 | 4.22 | 4.08 | -3.10% | 3,095 |
| Oct 8, 2024 | 4.23 | 4.41 | 4.21 | 4.36 | 4.21 | -5.33% | 1,756 |
| Oct 7, 2024 | 4.58 | 4.69 | 4.57 | 4.60 | 4.45 | 3.60% | 19,869 |
| Oct 4, 2024 | 4.45 | 4.47 | 4.40 | 4.44 | 4.30 | 4.62% | 4,365 |
| Oct 3, 2024 | 4.00 | 4.24 | 4.00 | 4.24 | 4.11 | -1.30% | 5,669 |
| Oct 2, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 4.37% | 571 |
| Oct 1, 2024 | 3.94 | 4.16 | 3.94 | 4.12 | 3.99 | 5.64% | 1,369 |
| Sep 26, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | -1.07% | 130 |
| Sep 25, 2024 | 3.80 | 3.94 | 3.80 | 3.94 | 3.81 | 14.93% | 252 |
| Sep 19, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | 6.52% | 639 |
| Sep 4, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.12 | -8.26% | 805 |
| Aug 28, 2024 | 3.84 | 3.84 | 3.51 | 3.51 | 3.40 | -7.87% | 1,431 |
| Aug 23, 2024 | 3.66 | 3.81 | 3.66 | 3.81 | 3.69 | 9.17% | 7,397 |
| Aug 16, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.38 | 0.29% | 3,194 |
| Aug 15, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | 2.50% | 100 |
| Aug 14, 2024 | 3.41 | 3.41 | 3.40 | 3.40 | 3.28 | 4.78% | 900 |
| Aug 13, 2024 | 3.25 | 3.27 | 3.20 | 3.24 | 3.13 | -2.91% | 901 |
| Aug 6, 2024 | 3.24 | 3.36 | 3.24 | 3.34 | 3.23 | 3.70% | 2,625 |
| Aug 5, 2024 | 3.22 | 3.27 | 3.22 | 3.22 | 3.11 | -2.48% | 2,505 |
| Jul 25, 2024 | 3.35 | 3.35 | 3.30 | 3.30 | 3.19 | -7.82% | 462 |
| Jul 11, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | 4.37% | 708 |
| Jul 10, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | 1.42% | 1,007 |
| Jul 9, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | -0.53% | 625 |
| Jul 8, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -4.23% | 126 |
| Jul 2, 2024 | 3.45 | 3.55 | 3.40 | 3.55 | 3.43 | -0.84% | 1,848 |
| Jul 1, 2024 | 3.67 | 3.67 | 3.58 | 3.58 | 3.25 | -2.05% | 832 |
| Jun 27, 2024 | 3.78 | 3.78 | 3.66 | 3.66 | 3.32 | 0.97% | 2,051 |
| Jun 3, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.28 | -6.22% | 2,022 |
| May 31, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.50 | 1.05% | 106 |
| May 29, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.46 | - | 1,173 |
| May 16, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.46 | 5.52% | 131 |
| Apr 24, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.28 | 4.93% | 206 |
| Apr 22, 2024 | 3.48 | 3.50 | 3.45 | 3.45 | 3.13 | -2.93% | 20,204 |
| Apr 18, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.22 | 0.68% | 173 |
| Apr 16, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.20 | 4.44% | 311 |
| Apr 11, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.07 | -7.14% | 468 |
| Apr 10, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.30 | 4.60% | 475 |
| Apr 8, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.16 | -1.36% | 1,639 |
| Apr 4, 2024 | 3.54 | 3.54 | 3.46 | 3.53 | 3.20 | 1.67% | 6,080 |
| Apr 3, 2024 | 3.47 | 3.52 | 3.46 | 3.47 | 3.15 | 2.06% | 6,940 |
| Mar 27, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.08 | - | 290 |
| Mar 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.08 | 2.72% | 447 |
| Mar 15, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.00 | -1.55% | 616 |
| Mar 11, 2024 | 3.40 | 3.40 | 3.36 | 3.36 | 3.05 | -1.26% | 1,714 |
| Mar 8, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.09 | -1.30% | 422 |
| Feb 21, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.13 | -1.43% | 1,054 |
| Feb 16, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.17 | 7.69% | 423 |
| Feb 15, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 2.95 | -2.99% | 126 |
| Feb 13, 2024 | 3.36 | 3.36 | 3.25 | 3.35 | 3.04 | 3.84% | 10,021 |
| Feb 12, 2024 | 3.23 | 3.25 | 3.23 | 3.23 | 2.93 | -0.59% | 7,445 |
| Feb 9, 2024 | 3.20 | 3.25 | 3.20 | 3.25 | 2.94 | -1.67% | 600 |
| Feb 6, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 2.99 | 4.76% | 360 |
| Jan 31, 2024 | 3.23 | 3.23 | 3.15 | 3.15 | 2.86 | -5.97% | 2,051 |
| Jan 26, 2024 | 3.38 | 3.38 | 3.35 | 3.35 | 3.04 | 0.90% | 432 |
| Jan 25, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.01 | 0.15% | 459 |
| Jan 12, 2024 | 3.27 | 3.32 | 3.27 | 3.32 | 3.01 | 3.59% | 2,556 |
| Jan 2, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 2.90 | - | 890 |
| Dec 22, 2023 | 3.33 | 3.33 | 3.20 | 3.20 | 2.90 | 0.16% | 6,800 |
| Dec 21, 2023 | 3.20 | 3.21 | 3.18 | 3.20 | 2.90 | -1.08% | 5,801 |
| Dec 11, 2023 | 3.23 | 3.23 | 3.23 | 3.23 | 2.93 | -0.12% | 354 |
| Dec 6, 2023 | 3.42 | 3.42 | 3.23 | 3.23 | 2.93 | -4.35% | 301 |
| Nov 30, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.07 | 2.45% | 154 |