China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS
· Delayed Price · Currency is USD
5.20
+0.07 (1.36%)
At close: Jun 30, 2025
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 4.99 | 5.20 | 4.99 | 5.20 | 5.14 | 1.36% | 498 |
| Jun 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | -11.25% | 416 |
| Jun 24, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | 5.09% | 309 |
| Jun 23, 2025 | 5.09 | 5.61 | 5.09 | 5.50 | 5.44 | -7.87% | 3,114 |
| Jun 17, 2025 | 5.69 | 5.97 | 5.69 | 5.97 | 5.90 | -2.42% | 1,079 |
| Jun 16, 2025 | 6.19 | 6.29 | 5.81 | 6.12 | 6.05 | 3.52% | 2,085 |
| Jun 13, 2025 | 5.91 | 6.41 | 5.90 | 5.91 | 5.84 | -4.83% | 5,061 |
| Jun 12, 2025 | 5.78 | 6.21 | 5.68 | 6.21 | 6.14 | 15.00% | 18,570 |
| Jun 9, 2025 | 5.40 | 5.53 | 5.40 | 5.40 | 5.34 | 8.43% | 1,607 |
| May 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -1.58% | 196 |
| May 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | 4.98% | 137 |
| May 23, 2025 | 5.08 | 5.38 | 4.82 | 4.82 | 4.76 | -0.54% | 1,295 |
| May 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -1.40% | 175 |
| May 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | 10.70% | 164 |
| May 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -12.25% | 260 |
| May 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | 3.05% | 2,979 |
| May 13, 2025 | 4.75 | 4.91 | 4.66 | 4.91 | 4.85 | 5.48% | 2,719 |
| May 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 12.99% | 263 |
| May 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -14.52% | 105 |
| Apr 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 4.90% | 117 |
| Apr 17, 2025 | 4.19 | 4.60 | 4.19 | 4.60 | 4.54 | -8.10% | 619 |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 9.65% | 181 |
| Apr 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 0.44% | 828 |
| Apr 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | 2.37% | 313 |
| Apr 10, 2025 | 4.27 | 4.44 | 4.27 | 4.44 | 4.38 | 13.14% | 802 |
| Apr 8, 2025 | 3.75 | 3.92 | 3.73 | 3.92 | 3.87 | -10.09% | 637 |
| Apr 7, 2025 | 4.75 | 4.75 | 3.88 | 4.36 | 4.31 | -15.99% | 1,720 |
| Apr 4, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.13 | 5.06% | 1,310 |
| Apr 3, 2025 | 4.97 | 5.10 | 4.94 | 4.94 | 4.88 | 4.22% | 1,266 |
| Apr 2, 2025 | 4.18 | 4.74 | 4.17 | 4.74 | 4.69 | -3.27% | 3,302 |
| Mar 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | 1.03% | 206 |
| Mar 24, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.79 | -3.96% | 5,578 |
| Mar 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | 17.17% | 184 |
| Mar 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | - | 212 |
| Feb 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | -8.30% | 284 |
| Feb 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | -1.47% | 190 |
| Feb 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.71 | 0.21% | 1,002 |
| Jan 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | 4.16% | 3,941 |
| Jan 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | 6.28% | 5,401 |
| Jan 21, 2025 | 4.58 | 4.58 | 4.30 | 4.30 | 4.25 | -4.02% | 4,587 |
| Jan 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -0.78% | 6,827 |
| Jan 14, 2025 | 4.38 | 4.52 | 4.36 | 4.52 | 4.46 | 4.08% | 4,673 |
| Jan 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -2.08% | 2,320 |
| Jan 6, 2025 | 4.24 | 4.43 | 4.24 | 4.43 | 4.38 | 14.77% | 4,813 |
| Dec 31, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | -3.50% | 128 |
| Dec 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 0.50% | 1,122 |