China Minmetals Rare Earth Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.200	36.600	34.220	34.380	34.205	117,446,180
2022-11-02	32.480	34.890	32.200	34.890	34.713	94,595,642
2022-11-01	28.990	31.720	28.950	31.720	31.559	37,721,292
2022-10-31	29.000	29.600	27.500	28.840	28.693	32,397,052
2022-10-28	29.590	30.280	29.320	29.360	29.211	45,647,681
2022-10-27	29.010	30.300	28.730	29.850	29.698	52,238,554
2022-10-26	28.080	29.220	27.770	29.050	28.902	33,799,391
2022-10-25	28.300	28.350	26.860	28.020	27.878	22,289,051
2022-10-24	28.400	29.150	27.760	28.180	28.037	24,105,115
2022-10-21	28.860	29.070	28.230	28.490	28.345	22,450,046
2022-10-20	28.480	29.340	28.390	28.860	28.713	30,392,545
2022-10-19	29.290	29.410	28.600	28.650	28.504	26,150,115
2022-10-18	29.600	30.280	29.220	29.410	29.260	33,687,488
2022-10-17	29.510	29.840	28.880	29.830	29.678	34,490,482
2022-10-14	29.500	30.380	29.130	29.750	29.599	69,572,750
2022-10-13	26.860	29.050	26.650	29.050	28.902	39,441,526
2022-10-12	25.950	26.450	24.600	26.410	26.276	24,775,270
2022-10-11	25.660	26.220	25.600	26.100	25.967	14,665,558
2022-10-10	26.160	26.580	25.290	25.540	25.410	18,029,938
2022-09-30	26.490	27.450	26.250	26.320	26.186	20,202,308
2022-09-29	27.630	27.850	26.590	26.710	26.574	22,396,606
2022-09-28	28.080	28.190	27.060	27.130	26.992	27,630,843
2022-09-27	28.110	28.610	27.730	28.580	28.435	33,407,101
2022-09-26	27.350	28.770	26.900	28.410	28.266	46,301,396
2022-09-23	27.950	28.050	26.790	27.270	27.131	37,323,276
2022-09-22	28.390	29.240	28.020	28.080	27.937	64,013,422
2022-09-21	26.870	27.780	26.180	27.780	27.639	51,700,768
2022-09-20	24.690	25.650	24.690	25.250	25.122	13,906,120
2022-09-19	24.580	24.840	24.200	24.360	24.236	9,069,775
2022-09-16	26.120	26.130	24.460	24.650	24.525	17,615,899
2022-09-15	27.100	27.260	25.600	26.120	25.987	14,878,246
2022-09-14	27.000	27.400	26.800	26.980	26.843	10,074,171
2022-09-13	26.910	27.740	26.910	27.500	27.360	14,807,699
2022-09-09	26.500	26.960	26.500	26.910	26.773	10,153,614
2022-09-08	26.830	26.950	26.480	26.500	26.365	7,064,531
2022-09-07	26.500	26.990	26.380	26.820	26.684	11,550,832
2022-09-06	26.040	26.670	26.040	26.590	26.455	12,195,482
2022-09-05	26.190	26.240	25.960	26.010	25.878	7,247,608
2022-09-02	26.120	26.340	26.010	26.250	26.117	6,729,210
2022-09-01	26.310	26.500	26.060	26.110	25.977	7,581,592
2022-08-31	26.800	27.130	26.290	26.330	26.196	11,860,275
2022-08-30	27.150	27.280	26.770	27.050	26.912	8,357,488
2022-08-29	26.850	27.240	26.700	27.000	26.863	9,299,197
2022-08-26	27.200	27.920	27.200	27.390	27.251	11,407,396
2022-08-25	27.340	27.660	26.700	27.200	27.062	14,798,903
2022-08-24	28.450	28.750	27.420	27.490	27.350	17,496,058
2022-08-23	28.310	28.560	28.080	28.190	28.047	11,372,053
2022-08-22	28.000	28.600	27.400	28.590	28.445	16,514,719
2022-08-19	29.240	29.310	28.100	28.220	28.077	18,837,017
2022-08-18	29.160	29.550	29.110	29.230	29.081	13,008,388
2022-08-17	29.550	29.600	28.950	29.370	29.221	18,712,944
2022-08-16	30.240	30.240	29.430	29.660	29.509	31,841,716
2022-08-15	28.700	30.360	28.600	30.350	30.196	45,496,182
2022-08-12	29.150	29.800	28.900	28.940	28.793	19,186,696
2022-08-11	29.130	29.350	28.460	29.180	29.032	21,966,436
2022-08-10	28.900	29.500	28.810	29.040	28.892	22,336,522
2022-08-09	29.170	29.250	28.750	28.900	28.753	13,706,452
2022-08-08	28.400	29.350	28.120	29.100	28.952	22,043,658
2022-08-05	27.780	28.780	27.370	28.600	28.455	27,080,433
2022-08-04	28.000	28.500	27.250	27.520	27.380	18,778,693

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0290 CNY
2024-06-25	0.0800 CNY
2023-06-20	0.0400 CNY
2021-07-16	0.0500 CNY
2020-10-23	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.