China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS
· Delayed Price · Currency is USD
4.595
-0.405 (-8.10%)
At close: Apr 17, 2025
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.19 | 4.60 | 4.19 | 4.60 | 4.60 | -8.10% | 619 |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9.65% | 181 |
| Apr 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | 828 |
| Apr 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.37% | 313 |
| Apr 10, 2025 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | 13.14% | 802 |
| Apr 8, 2025 | 3.75 | 3.92 | 3.73 | 3.92 | 3.92 | -10.09% | 637 |
| Apr 7, 2025 | 4.75 | 4.75 | 3.88 | 4.36 | 4.36 | -15.99% | 1,720 |
| Apr 4, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 5.06% | 1,310 |
| Apr 3, 2025 | 4.97 | 5.10 | 4.94 | 4.94 | 4.94 | 4.22% | 1,266 |
| Apr 2, 2025 | 4.18 | 4.74 | 4.17 | 4.74 | 4.74 | -3.27% | 3,302 |
| Mar 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 206 |
| Mar 24, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -3.96% | 5,578 |
| Mar 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 17.17% | 184 |
| Mar 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 212 |
| Feb 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -8.30% | 284 |
| Feb 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.47% | 190 |
| Feb 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | 1,002 |
| Jan 23, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.16% | 3,941 |
| Jan 22, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 6.28% | 5,401 |
| Jan 21, 2025 | 4.58 | 4.58 | 4.30 | 4.30 | 4.30 | -4.02% | 4,587 |
| Jan 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.78% | 6,827 |
| Jan 14, 2025 | 4.38 | 4.52 | 4.36 | 4.52 | 4.52 | 4.08% | 4,673 |
| Jan 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.08% | 2,320 |
| Jan 6, 2025 | 4.24 | 4.43 | 4.24 | 4.43 | 4.43 | 14.77% | 4,813 |
| Dec 31, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | 128 |
| Dec 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 1,122 |
| Dec 9, 2024 | 3.98 | 4.02 | 3.98 | 3.98 | 3.98 | 4.74% | 5,005 |
| Dec 2, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.94% | 249 |
| Nov 26, 2024 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | 3.20% | 1,921 |
| Nov 25, 2024 | 3.78 | 3.78 | 3.71 | 3.76 | 3.76 | -5.84% | 1,906 |
| 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 |