China Minmetals Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 40.800 | 40.960 | 39.230 | 39.500 | 39.299 | 59,183,863 |
| 2021-11-08 | 39.900 | 41.900 | 39.330 | 41.400 | 41.190 | 72,359,234 |
| 2021-11-05 | 39.060 | 41.000 | 38.580 | 39.820 | 39.618 | 68,840,346 |
| 2021-11-04 | 37.460 | 39.380 | 37.160 | 39.210 | 39.011 | 57,748,730 |
| 2021-11-03 | 35.790 | 38.600 | 34.710 | 37.550 | 37.359 | 52,396,772 |
| 2021-11-02 | 36.870 | 36.980 | 35.000 | 35.800 | 35.618 | 36,614,532 |
| 2021-11-01 | 37.840 | 38.180 | 35.930 | 36.300 | 36.115 | 42,970,141 |
| 2021-10-29 | 37.630 | 38.600 | 37.010 | 37.830 | 37.638 | 43,204,019 |
| 2021-10-28 | 39.900 | 40.080 | 36.790 | 36.880 | 36.693 | 56,001,773 |
| 2021-10-27 | 40.050 | 40.690 | 39.370 | 39.950 | 39.747 | 50,307,556 |
| 2021-10-26 | 40.340 | 41.670 | 40.070 | 40.740 | 40.533 | 68,443,748 |
| 2021-10-25 | 38.580 | 41.400 | 38.120 | 40.690 | 40.483 | 63,746,398 |
| 2021-10-22 | 39.700 | 41.000 | 38.730 | 38.750 | 38.553 | 64,201,936 |
| 2021-10-21 | 38.160 | 41.140 | 37.300 | 40.400 | 40.195 | 95,704,638 |
| 2021-10-20 | 35.580 | 38.200 | 35.290 | 37.400 | 37.210 | 66,274,789 |
| 2021-10-19 | 35.210 | 37.210 | 34.250 | 36.600 | 36.414 | 72,550,598 |
| 2021-10-18 | 34.360 | 35.430 | 33.900 | 35.420 | 35.240 | 51,438,422 |
| 2021-10-15 | 34.400 | 34.710 | 33.370 | 34.340 | 34.165 | 40,337,255 |
| 2021-10-14 | 34.200 | 34.830 | 33.970 | 34.190 | 34.016 | 38,926,177 |
← NewerPage 21 of 21 · 1,219 trading days
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.