Shanghai - Delayed Quote CNY
MINSHENG BANK (600016.SS)
4.1300
-0.0200
(-0.48%)
At close: May 16 at 3:00:02 PM GMT+8
Currency in CNY 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.1600 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 135,495,021 |
| May 15, 2025 | 4.1900 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 154,837,010 |
| May 14, 2025 | 4.1300 | 4.2000 | 4.1100 | 4.2000 | 4.2000 | 267,856,846 |
| May 13, 2025 | 4.1000 | 4.1400 | 4.0700 | 4.1300 | 4.1300 | 229,301,825 |
| May 12, 2025 | 4.0900 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 155,657,400 |
| May 9, 2025 | 4.0700 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 161,830,505 |
| May 8, 2025 | 4.0400 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 182,872,606 |
| May 7, 2025 | 3.9900 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 222,699,453 |
| May 6, 2025 | 3.9800 | 3.9900 | 3.9600 | 3.9700 | 3.9700 | 149,699,022 |
| Apr 30, 2025 | 3.9600 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 169,026,258 |
| Apr 29, 2025 | 3.9800 | 4.0300 | 3.9600 | 3.9700 | 3.9700 | 146,543,984 |
| Apr 28, 2025 | 3.9600 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 156,502,056 |
| Apr 25, 2025 | 3.9700 | 3.9900 | 3.9400 | 3.9500 | 3.9500 | 125,756,142 |
| Apr 24, 2025 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.9700 | 121,609,964 |
| Apr 23, 2025 | 4.0100 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 145,971,408 |
| Apr 22, 2025 | 3.9900 | 4.0300 | 3.9700 | 4.0100 | 4.0100 | 133,526,722 |
| Apr 21, 2025 | 4.0100 | 4.0500 | 3.9700 | 3.9800 | 3.9800 | 169,129,448 |
| Apr 18, 2025 | 4.0200 | 4.0400 | 4.0100 | 4.0200 | 4.0200 | 142,883,255 |
| Apr 17, 2025 | 4.0100 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 148,752,985 |
| Apr 16, 2025 | 4.0000 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 180,633,314 |
| Apr 15, 2025 | 3.9500 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 219,505,471 |
| Apr 14, 2025 | 3.9900 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 163,939,308 |
| Apr 11, 2025 | 3.8900 | 3.9900 | 3.8700 | 3.9800 | 3.9800 | 222,439,727 |
| Apr 10, 2025 | 3.9100 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 132,706,814 |
| Apr 9, 2025 | 3.8900 | 3.9200 | 3.8200 | 3.9100 | 3.9100 | 237,609,361 |
| Apr 8, 2025 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 289,088,848 |
| Apr 7, 2025 | 3.8800 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 414,485,320 |
| Apr 3, 2025 | 4.0000 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 130,665,716 |
| Apr 2, 2025 | 3.9400 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 172,927,459 |
| Apr 1, 2025 | 3.9000 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 229,656,655 |
| Mar 31, 2025 | 3.9500 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 374,091,295 |
| Mar 28, 2025 | 4.0400 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | 116,424,542 |
| Mar 27, 2025 | 4.0400 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 129,207,920 |
| Mar 26, 2025 | 4.0800 | 4.0900 | 4.0400 | 4.0400 | 4.0400 | 228,757,437 |
| Mar 25, 2025 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 115,748,535 |
| Mar 24, 2025 | 4.0900 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 164,982,452 |
| Mar 21, 2025 | 4.1400 | 4.1600 | 4.0800 | 4.0900 | 4.0900 | 200,589,423 |
| Mar 20, 2025 | 4.1600 | 4.1900 | 4.1300 | 4.1400 | 4.1400 | 173,125,247 |
| Mar 19, 2025 | 4.1500 | 4.1700 | 4.1400 | 4.1600 | 4.1600 | 127,397,308 |
| Mar 18, 2025 | 4.1700 | 4.1700 | 4.1400 | 4.1500 | 4.1500 | 92,027,982 |
| Mar 17, 2025 | 4.1600 | 4.1800 | 4.1500 | 4.1600 | 4.1600 | 116,374,890 |
| Mar 14, 2025 | 4.1200 | 4.1700 | 4.1100 | 4.1600 | 4.1600 | 185,862,763 |
| Mar 13, 2025 | 4.1000 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 117,859,436 |
| Mar 12, 2025 | 4.1100 | 4.1200 | 4.0900 | 4.1000 | 4.1000 | 80,752,947 |
| Mar 11, 2025 | 4.0900 | 4.1100 | 4.0800 | 4.1100 | 4.1100 | 103,157,637 |
| Mar 10, 2025 | 4.1300 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 155,260,604 |
| Mar 7, 2025 | 4.1400 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 116,774,571 |
| Mar 6, 2025 | 4.2100 | 4.2200 | 4.1300 | 4.1400 | 4.1400 | 252,091,978 |
| Mar 5, 2025 | 4.1600 | 4.2200 | 4.1500 | 4.2000 | 4.2000 | 199,319,032 |
| Mar 4, 2025 | 4.1400 | 4.1600 | 4.1200 | 4.1500 | 4.1500 | 110,070,607 |
| Mar 3, 2025 | 4.1100 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 167,553,192 |
| Feb 28, 2025 | 4.1200 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 191,519,435 |
| Feb 27, 2025 | 4.1300 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 126,832,206 |
| Feb 26, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 158,673,813 |
| Feb 25, 2025 | 4.1200 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 118,486,745 |
| Feb 24, 2025 | 4.1300 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 146,528,025 |
| Feb 21, 2025 | 4.1700 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 174,577,514 |
| Feb 20, 2025 | 4.1700 | 4.1900 | 4.1500 | 4.1600 | 4.1600 | 116,067,012 |
| Feb 19, 2025 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | 4.1700 | 171,889,171 |
| Feb 18, 2025 | 4.1900 | 4.2700 | 4.1800 | 4.2200 | 4.2200 | 269,252,374 |
| Feb 17, 2025 | 4.1900 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 143,284,512 |
| Feb 14, 2025 | 4.1600 | 4.1900 | 4.1400 | 4.1800 | 4.1800 | 152,706,395 |
| Feb 13, 2025 | 4.1600 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 130,838,950 |
| Feb 12, 2025 | 4.1600 | 4.1700 | 4.1300 | 4.1600 | 4.1600 | 112,621,463 |
| Feb 11, 2025 | 4.1600 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 143,283,850 |
| Feb 10, 2025 | 4.1100 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 165,296,457 |
| Feb 7, 2025 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 168,827,826 |
| Feb 6, 2025 | 4.0900 | 4.1200 | 4.0700 | 4.0900 | 4.0900 | 156,732,135 |
| Feb 5, 2025 | 4.1500 | 4.1700 | 4.0800 | 4.0900 | 4.0900 | 168,321,158 |
| Jan 27, 2025 | 4.1200 | 4.2000 | 4.1100 | 4.1500 | 4.1500 | 209,874,298 |
| Jan 24, 2025 | 4.1400 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 193,848,748 |
| Jan 23, 2025 | 4.0600 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 310,048,002 |
| Jan 22, 2025 | 4.0800 | 4.0900 | 4.0200 | 4.0300 | 4.0300 | 157,260,477 |
| Jan 21, 2025 | 4.0800 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 206,586,988 |
| Jan 20, 2025 | 4.0300 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 197,977,199 |
| Jan 17, 2025 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 144,858,634 |
| Jan 16, 2025 | 4.0500 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 123,304,118 |
| Jan 15, 2025 | 4.0200 | 4.0800 | 4.0100 | 4.0300 | 4.0300 | 158,270,127 |
| Jan 14, 2025 | 3.9400 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | 195,950,901 |
| Jan 13, 2025 | 3.9600 | 3.9700 | 3.8900 | 3.9300 | 3.9300 | 181,044,352 |
| Jan 10, 2025 | 4.0000 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 162,679,002 |
| Jan 9, 2025 | 4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 176,282,616 |
| Jan 8, 2025 | 4.0600 | 4.1000 | 4.0100 | 4.0400 | 4.0400 | 240,822,729 |
| Jan 7, 2025 | 4.0100 | 4.0600 | 3.9900 | 4.0600 | 4.0600 | 165,200,751 |
| Jan 6, 2025 | 4.0100 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 230,033,979 |
| Jan 3, 2025 | 4.0200 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 260,200,548 |
| Jan 2, 2025 | 4.1400 | 4.1800 | 3.9900 | 4.0100 | 4.0100 | 368,396,725 |
| Dec 31, 2024 | 4.1900 | 4.2800 | 4.1200 | 4.1300 | 4.1300 | 308,461,404 |
| Dec 30, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1900 | 4.1900 | 309,432,518 |
| Dec 27, 2024 | 4.0800 | 4.1100 | 4.0500 | 4.1000 | 4.1000 | 183,650,174 |
| Dec 26, 2024 | 4.1100 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 146,169,631 |
| Dec 25, 2024 | 4.1100 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 216,507,595 |
| Dec 24, 2024 | 4.0700 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 188,889,621 |
| Dec 23, 2024 | 4.0400 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 239,065,728 |
| Dec 20, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 158,920,003 |
| Dec 19, 2024 | 4.0500 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 206,620,442 |
| Dec 18, 2024 | 4.0400 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 220,240,854 |
| Dec 17, 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 239,869,747 |
| Dec 16, 2024 | 4.0500 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 250,093,922 |
| Dec 13, 2024 | 4.1300 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 393,691,598 |
| Dec 12, 2024 | 4.0700 | 4.1400 | 4.0500 | 4.1400 | 4.1400 | 317,784,607 |
| Dec 11, 2024 | 4.0800 | 4.1100 | 4.0400 | 4.0600 | 4.0600 | 209,297,075 |
| Dec 10, 2024 | 4.1300 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 249,657,934 |
| Dec 9, 2024 | 4.0700 | 4.1000 | 4.0400 | 4.0700 | 4.0700 | 200,960,112 |
| Dec 6, 2024 | 4.0300 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 224,857,520 |
| Dec 5, 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 181,065,475 |
| Dec 4, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0500 | 4.0500 | 246,474,075 |
| Dec 3, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 254,235,731 |
| Dec 2, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 219,757,722 |
| Nov 29, 2024 | 3.9400 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 306,264,682 |
| Nov 28, 2024 | 3.9300 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 174,508,195 |
| Nov 27, 2024 | 3.9100 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 203,543,563 |
| Nov 26, 2024 | 3.8900 | 3.9500 | 3.8600 | 3.9300 | 3.9300 | 237,841,704 |
| Nov 25, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | 280,166,620 |
| Nov 22, 2024 | 3.9800 | 4.0000 | 3.8700 | 3.8700 | 3.8700 | 327,286,376 |
| Nov 21, 2024 | 4.0400 | 4.0700 | 3.9600 | 3.9900 | 3.9900 | 379,906,738 |
| Nov 20, 2024 | 4.1000 | 4.1700 | 4.0200 | 4.0600 | 4.0600 | 604,723,083 |
| Nov 19, 2024 | 4.1000 | 4.3500 | 4.0300 | 4.1600 | 4.1600 | 1,018,050,886 |
| Nov 18, 2024 | 3.8300 | 4.1500 | 3.8200 | 4.0500 | 4.0500 | 886,912,848 |
| Nov 15, 2024 | 3.7700 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 184,890,670 |
| Nov 14, 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 196,945,353 |
| Nov 13, 2024 | 0.13 Dividend | |||||
| Nov 13, 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8000 | 3.8000 | 183,564,334 |
| Nov 12, 2024 | 3.9200 | 3.9600 | 3.8900 | 3.8900 | 3.7600 | 199,191,345 |
| Nov 11, 2024 | 3.9300 | 3.9400 | 3.8900 | 3.9300 | 3.7987 | 180,437,687 |
| Nov 8, 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9300 | 3.7987 | 208,775,252 |
| Nov 7, 2024 | 3.8600 | 3.9600 | 3.8500 | 3.9600 | 3.8277 | 250,055,804 |
| Nov 6, 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.7407 | 151,924,333 |
| Nov 5, 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8700 | 3.7407 | 209,439,855 |
| Nov 4, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.8200 | 3.6923 | 166,376,636 |
| Nov 1, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.6633 | 197,954,353 |
| Oct 31, 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7800 | 3.6537 | 250,261,795 |
| Oct 30, 2024 | 3.8400 | 3.8700 | 3.7900 | 3.8200 | 3.6923 | 184,528,516 |
| Oct 29, 2024 | 3.8900 | 3.9300 | 3.8400 | 3.8500 | 3.7213 | 220,271,392 |
| Oct 28, 2024 | 3.8900 | 3.8900 | 3.8300 | 3.8800 | 3.7503 | 161,958,837 |
| Oct 25, 2024 | 3.9000 | 3.9100 | 3.8800 | 3.8900 | 3.7600 | 162,216,572 |
| Oct 24, 2024 | 3.9000 | 3.9400 | 3.8900 | 3.9100 | 3.7793 | 141,341,873 |
| Oct 23, 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9000 | 3.7697 | 144,308,108 |
| Oct 22, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9000 | 3.7697 | 148,078,841 |
| Oct 21, 2024 | 3.9100 | 3.9200 | 3.8700 | 3.9100 | 3.7793 | 221,077,341 |
| Oct 18, 2024 | 3.8900 | 3.9500 | 3.8200 | 3.9100 | 3.7793 | 314,624,429 |
| Oct 17, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.8900 | 3.7600 | 232,950,783 |
| Oct 16, 2024 | 3.8700 | 3.9800 | 3.8600 | 3.9500 | 3.8180 | 279,599,750 |
| Oct 15, 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9000 | 3.7697 | 263,683,139 |
| Oct 14, 2024 | 3.9500 | 4.0100 | 3.9300 | 3.9700 | 3.8373 | 334,361,437 |
| Oct 11, 2024 | 3.9900 | 4.0200 | 3.8700 | 3.8900 | 3.7600 | 257,395,265 |
| Oct 10, 2024 | 3.8700 | 4.0500 | 3.8500 | 3.9700 | 3.8373 | 414,293,947 |
| Oct 9, 2024 | 4.0800 | 4.0800 | 3.8300 | 3.8400 | 3.7117 | 531,911,158 |
| Oct 8, 2024 | 4.4100 | 4.4100 | 4.0200 | 4.1300 | 3.9920 | 716,822,589 |
| Sep 30, 2024 | 3.8600 | 4.0400 | 3.8500 | 4.0200 | 3.8857 | 627,788,858 |
| Sep 27, 2024 | 3.8400 | 3.9100 | 3.7300 | 3.8000 | 3.6730 | 280,585,110 |
| Sep 26, 2024 | 3.6400 | 3.7900 | 3.6300 | 3.7900 | 3.6633 | 318,864,495 |
| Sep 25, 2024 | 3.6100 | 3.6800 | 3.5900 | 3.6500 | 3.5280 | 303,427,392 |
| Sep 24, 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5700 | 3.4507 | 215,278,710 |
| Sep 23, 2024 | 3.4400 | 3.5200 | 3.4300 | 3.5000 | 3.3830 | 171,931,407 |
| Sep 20, 2024 | 3.4200 | 3.4500 | 3.4000 | 3.4300 | 3.3154 | 138,474,746 |
| Sep 19, 2024 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | 3.2960 | 115,439,316 |
| Sep 18, 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3800 | 3.2670 | 106,372,301 |
| Sep 13, 2024 | 3.3400 | 3.3800 | 3.3200 | 3.3200 | 3.2090 | 114,085,801 |
| Sep 12, 2024 | 3.2700 | 3.3500 | 3.2600 | 3.3400 | 3.2284 | 147,253,018 |
| Sep 11, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2700 | 3.1607 | 131,131,700 |
| Sep 10, 2024 | 3.3200 | 3.3400 | 3.2900 | 3.3200 | 3.2090 | 140,498,283 |
| Sep 9, 2024 | 3.4100 | 3.4100 | 3.3100 | 3.3100 | 3.1994 | 225,568,821 |
| Sep 6, 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4100 | 3.2960 | 93,824,495 |
| Sep 5, 2024 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.2960 | 83,609,642 |
| Sep 4, 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4100 | 3.2960 | 109,710,395 |
| Sep 3, 2024 | 3.4800 | 3.4900 | 3.4100 | 3.4300 | 3.3154 | 154,541,434 |
| Sep 2, 2024 | 3.4300 | 3.5100 | 3.4300 | 3.4800 | 3.3637 | 219,334,428 |
| Aug 30, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4300 | 3.3154 | 199,578,777 |
| Aug 29, 2024 | 3.4800 | 3.4800 | 3.4100 | 3.4100 | 3.2960 | 172,697,649 |
| Aug 28, 2024 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.3637 | 106,096,501 |
| Aug 27, 2024 | 3.5000 | 3.5200 | 3.4700 | 3.4900 | 3.3734 | 130,412,230 |
| Aug 26, 2024 | 3.4800 | 3.5100 | 3.4600 | 3.5000 | 3.3830 | 132,439,549 |
| Aug 23, 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4800 | 3.3637 | 154,878,181 |
| Aug 22, 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4900 | 3.3734 | 150,333,320 |
| Aug 21, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4700 | 3.3540 | 127,522,877 |
| Aug 20, 2024 | 3.5100 | 3.5200 | 3.4700 | 3.4800 | 3.3637 | 174,690,316 |
| Aug 19, 2024 | 3.4700 | 3.5200 | 3.4600 | 3.5100 | 3.3927 | 168,935,642 |
| Aug 16, 2024 | 3.4500 | 3.4900 | 3.4400 | 3.4700 | 3.3540 | 156,576,129 |
| Aug 15, 2024 | 3.4100 | 3.4600 | 3.4000 | 3.4500 | 3.3347 | 146,507,182 |
| Aug 14, 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4000 | 3.2864 | 120,151,462 |
| Aug 13, 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4300 | 3.3154 | 116,907,964 |
| Aug 12, 2024 | 3.4400 | 3.4500 | 3.3900 | 3.4000 | 3.2864 | 153,922,857 |
| Aug 9, 2024 | 3.4400 | 3.4700 | 3.4400 | 3.4400 | 3.3250 | 107,261,032 |
| Aug 8, 2024 | 3.4600 | 3.4600 | 3.4300 | 3.4400 | 3.3250 | 132,347,104 |
| Aug 7, 2024 | 3.4700 | 3.4900 | 3.4500 | 3.4600 | 3.3444 | 111,039,726 |
| Aug 6, 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4800 | 3.3637 | 148,880,660 |
| Aug 5, 2024 | 3.5200 | 3.5300 | 3.4800 | 3.4900 | 3.3734 | 174,527,861 |
| Aug 2, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5300 | 3.4120 | 140,089,868 |
| Aug 1, 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5400 | 3.4217 | 181,242,368 |
| Jul 31, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5500 | 3.4314 | 185,778,108 |
| Jul 30, 2024 | 3.6000 | 3.6100 | 3.5300 | 3.5400 | 3.4217 | 176,628,057 |
| Jul 29, 2024 | 3.5300 | 3.6100 | 3.5100 | 3.6100 | 3.4894 | 197,428,722 |
| Jul 26, 2024 | 3.5000 | 3.5600 | 3.5000 | 3.5300 | 3.4120 | 238,345,891 |
| Jul 25, 2024 | 3.6500 | 3.6500 | 3.4700 | 3.5600 | 3.4410 | 436,394,571 |
| Jul 24, 2024 | 3.7300 | 3.7400 | 3.6500 | 3.6600 | 3.5377 | 238,482,294 |
| Jul 23, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7400 | 3.6150 | 120,708,113 |
| Jul 22, 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7600 | 3.6343 | 124,512,921 |
| Jul 19, 2024 | 3.7900 | 3.8000 | 3.7400 | 3.7900 | 3.6633 | 144,911,161 |
| Jul 18, 2024 | 3.8000 | 3.8100 | 3.7500 | 3.8000 | 3.6730 | 104,507,467 |
| Jul 17, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.8000 | 3.6730 | 130,035,456 |
| Jul 16, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7700 | 3.6440 | 111,693,347 |
| Jul 15, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.6343 | 110,540,103 |
| Jul 12, 2024 | 0.216 Dividend | |||||
| Jul 12, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7300 | 3.6053 | 158,753,988 |
| Jul 11, 2024 | 3.9100 | 3.9300 | 3.8600 | 3.8900 | 3.5512 | 135,562,350 |
| Jul 10, 2024 | 3.8700 | 3.9300 | 3.8700 | 3.8900 | 3.5512 | 137,709,665 |
| Jul 9, 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8700 | 3.5330 | 123,926,969 |
| Jul 8, 2024 | 3.8400 | 3.8800 | 3.8300 | 3.8500 | 3.5147 | 115,001,042 |
| Jul 5, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.5147 | - |
| Jul 4, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8500 | 3.5147 | 116,748,468 |
| Jul 3, 2024 | 3.8700 | 3.8800 | 3.8400 | 3.8600 | 3.5238 | 135,478,305 |
| Jul 2, 2024 | 3.8100 | 3.8800 | 3.8000 | 3.8700 | 3.5330 | 152,814,097 |
| Jul 1, 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8100 | 3.4782 | 93,502,797 |
| Jun 28, 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7900 | 3.4599 | 117,625,478 |
| Jun 27, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7600 | 3.4325 | 148,208,273 |
| Jun 26, 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.4143 | 101,012,064 |
| Jun 25, 2024 | 3.6900 | 3.7300 | 3.6800 | 3.7000 | 3.3778 | 141,296,390 |
| Jun 24, 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6800 | 3.3595 | 133,796,622 |
| Jun 21, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7300 | 3.4052 | 111,063,272 |
| Jun 20, 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.4052 | 77,538,360 |
| Jun 19, 2024 | 3.7500 | 3.7900 | 3.7400 | 3.7700 | 3.4417 | 110,636,470 |
| Jun 18, 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7500 | 3.4234 | 94,219,528 |
| Jun 17, 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.4052 | 152,956,614 |
| Jun 14, 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7700 | 3.4417 | 218,629,840 |
| Jun 13, 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7700 | 3.4417 | 140,873,460 |
| Jun 12, 2024 | 3.8000 | 3.8100 | 3.7500 | 3.8000 | 3.4691 | 124,161,685 |
| Jun 11, 2024 | 3.8400 | 3.8600 | 3.7800 | 3.7900 | 3.4599 | 145,614,895 |
| Jun 7, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.5147 | 100,119,184 |
| Jun 6, 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8100 | 3.4782 | 110,910,390 |
| Jun 5, 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8400 | 3.5056 | 86,364,015 |
| Jun 4, 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.5238 | 94,813,722 |
| Jun 3, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8600 | 3.5238 | 192,802,444 |
| May 31, 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9100 | 3.5695 | 128,769,924 |
| May 30, 2024 | 3.9100 | 3.9300 | 3.8800 | 3.8900 | 3.5512 | 128,164,791 |
| May 29, 2024 | 3.9400 | 3.9700 | 3.9100 | 3.9100 | 3.5695 | 128,832,519 |
| May 28, 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9400 | 3.5969 | 129,876,621 |
| May 27, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.6334 | 133,578,410 |
| May 24, 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9800 | 3.6334 | 110,371,154 |
| May 23, 2024 | 4.0300 | 4.0400 | 3.9800 | 3.9900 | 3.6425 | 145,733,346 |
| May 22, 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0300 | 3.6790 | 202,486,212 |
| May 21, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.6425 | 148,516,035 |
| May 20, 2024 | 3.9700 | 4.0100 | 3.9600 | 3.9700 | 3.6243 | 195,906,361 |
| May 17, 2024 | 3.9100 | 3.9600 | 3.9000 | 3.9600 | 3.6151 | 195,119,512 |
| May 16, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.9000 | 3.5603 | 174,788,119 |
Related Tickers
600015.SS HUAXIA BANK
7.50
-1.45%
8334.T The Gunma Bank, Ltd.
1,167.50
-0.89%
601860.SS Jiangsu Zijin Rural Commercial Bank Co.,Ltd
2.8300
-0.35%
8331.T The Chiba Bank, Ltd.
1,284.50
-0.73%
HACBY The Hachijuni Bank, Ltd.
13.53
0.00%
8418.T Yamaguchi Financial Group, Inc.
1,498.00
-1.51%
7167.T Mebuki Financial Group,Inc.
705.20
-2.46%
8359.T The Hachijuni Bank, Ltd.
1,116.00
-2.11%
601166.SS Industrial Bank Co., Ltd.
22.70
-0.83%
600000.SS PU DEV BANK
12.10
-1.55%