China Minsheng Banking Corp., Ltd. (CMAKY)
OTCMKTS · Delayed Price · Currency is USD
6.55
-0.12 (-1.80%)
At close: Jul 25, 2025
CMAKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 6.20 | 6.20 | 5.73 | 5.73 | 5.73 | -10.47% | 567 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | 365 |
| Jul 25, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | -1.80% | 741 |
| Jul 24, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.06% | 490 |
| Jul 23, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.75% | 891 |
| Jul 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 5.06% | 127 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.34 | 6.34 | 6.34 | -0.56% | 576 |
| Jul 15, 2025 | 6.05 | 6.38 | 6.05 | 6.38 | 6.38 | -0.86% | 2,857 |
| Jul 14, 2025 | 6.53 | 6.66 | 6.43 | 6.43 | 6.43 | -1.53% | 1,481 |
| Jul 10, 2025 | 6.69 | 6.69 | 6.53 | 6.53 | 6.53 | 2.03% | 2,668 |
| Jul 9, 2025 | 6.68 | 6.68 | 6.04 | 6.40 | 6.40 | 0.55% | 3,503 |
| Jul 8, 2025 | 6.33 | 6.70 | 6.16 | 6.37 | 6.37 | 5.56% | 4,470 |
| Jul 7, 2025 | 6.02 | 6.72 | 5.74 | 6.03 | 6.03 | 15.96% | 5,953 |
| 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 |