China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.520	49.500	47.520	49.060	49.060	22,074,617
2026-10-16	47.930	47.930	46.470	47.150	47.150	13,375,850
2026-10-15	46.890	47.720	46.060	46.900	46.900	14,815,951
2026-10-14	48.300	48.580	47.670	47.860	47.860	10,573,696
2026-10-13	47.510	49.090	47.020	48.580	48.580	15,585,358
2026-10-12	49.380	49.680	48.070	48.100	48.100	14,541,497
2026-10-09	48.660	49.450	47.460	49.340	49.340	25,280,815
2026-10-08	52.500	52.580	48.500	48.900	48.900	31,649,372
2026-09-30	53.880	53.990	52.480	52.730	52.730	12,813,336
2026-09-29	52.880	53.780	51.400	53.230	53.230	16,810,266
2026-09-28	52.770	53.200	51.290	52.290	52.290	20,279,020
2026-09-24	53.330	54.000	52.800	53.900	53.900	16,835,113
2026-09-23	54.400	54.400	53.400	53.630	53.630	12,305,794
2026-09-22	55.800	55.810	54.250	54.620	54.620	21,761,509
2026-09-21	53.980	56.590	53.680	55.300	55.300	29,287,953
2026-09-18	54.000	54.210	52.940	53.390	53.390	14,848,698
2026-09-17	54.250	54.990	53.130	53.370	53.370	19,716,998
2026-09-16	52.750	55.020	52.400	54.710	54.710	26,206,668
2026-09-15	52.250	53.920	51.900	53.160	53.160	27,124,952
2026-09-14	51.500	52.800	50.890	52.210	52.210	19,519,148
2026-09-11	52.400	52.590	51.330	51.930	51.930	21,839,947
2026-09-10	54.050	54.100	53.100	53.360	53.360	17,826,507
2026-09-09	54.770	55.520	54.050	54.360	54.360	22,537,397
2026-09-08	55.590	55.860	54.550	54.960	54.960	26,676,194
2026-09-07	56.200	56.630	55.380	55.820	55.820	21,183,745
2026-09-04	57.990	58.280	55.850	56.210	56.210	21,656,806
2026-09-03	58.800	59.000	57.170	57.370	57.370	17,946,400
2026-09-02	59.000	59.300	56.960	58.350	58.350	26,824,124
2026-09-01	61.500	62.000	59.500	59.810	59.810	24,413,457
2026-08-31	59.030	62.500	58.170	62.060	62.060	36,919,171
2026-08-28	61.000	61.710	59.940	60.180	60.180	26,465,343
2026-08-27	55.980	60.880	55.700	60.810	60.810	51,265,774
2026-08-26	57.980	58.620	54.660	56.030	56.030	40,657,002
2026-08-25	58.220	59.850	57.130	57.830	57.830	32,354,000
2026-08-24	57.200	59.500	56.700	58.220	58.220	44,447,909
2026-08-21	55.290	56.750	55.100	56.330	56.330	39,521,305
2026-08-20	60.800	60.880	57.550	57.950	57.950	36,074,245
2026-08-19	61.000	61.580	59.330	59.540	59.540	41,199,960
2026-08-18	62.800	63.200	61.480	62.490	62.490	36,558,453
2026-08-17	60.030	62.890	59.890	62.790	62.790	71,066,634
2026-08-14	55.800	60.950	55.730	60.950	60.950	90,589,210
2026-08-13	56.500	56.800	55.410	55.410	55.410	28,785,446
2026-08-12	55.480	57.320	55.250	56.580	56.580	39,684,973
2026-08-11	57.660	57.770	55.780	55.840	55.840	52,027,421
2026-08-10	57.220	58.580	55.800	58.360	58.360	90,046,600
2026-08-07	51.550	57.190	51.500	57.190	57.190	60,809,242
2026-08-06	51.600	53.270	51.070	51.990	51.990	40,170,339
2026-08-05	50.180	51.990	50.120	51.600	51.600	40,633,931
2026-08-04	48.780	49.390	48.580	49.160	49.160	19,332,684
2026-08-03	47.660	49.250	47.100	48.780	48.780	21,377,663
2026-07-31	48.000	48.960	47.780	47.820	47.820	21,390,110
2026-07-30	47.700	48.380	46.830	47.400	47.400	17,130,910
2026-07-29	46.460	48.380	46.000	48.030	48.030	22,041,702
2026-07-28	47.200	47.470	46.660	46.780	46.780	16,932,359
2026-07-27	47.350	48.090	47.320	48.060	48.060	15,903,395
2026-07-24	48.990	48.990	47.570	47.600	47.600	21,508,774
2026-07-23	48.880	50.290	48.650	49.780	49.780	26,526,427
2026-07-22	49.010	49.500	48.400	49.360	49.360	33,401,718
2026-07-21	47.100	49.930	47.000	49.880	49.880	43,411,023
2026-07-20	45.550	47.750	45.300	47.170	47.170	34,315,281

Page 1 of 21 · 1,212 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.