China Minmetals Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.190 | 23.370 | 22.770 | 22.800 | 22.788 | 12,231,147 |
| 2024-07-23 | 24.060 | 24.090 | 23.260 | 23.280 | 23.267 | 11,495,079 |
| 2024-07-22 | 23.790 | 24.340 | 23.760 | 24.120 | 24.107 | 12,161,799 |
| 2024-07-19 | 23.580 | 24.160 | 23.330 | 23.980 | 23.967 | 13,946,929 |
| 2024-07-18 | 23.660 | 23.780 | 23.200 | 23.750 | 23.737 | 10,917,851 |
| 2024-07-17 | 23.950 | 24.080 | 23.620 | 23.650 | 23.637 | 10,715,922 |
| 2024-07-16 | 23.710 | 24.040 | 23.700 | 23.940 | 23.927 | 8,897,154 |
| 2024-07-15 | 23.850 | 24.340 | 23.610 | 23.940 | 23.927 | 11,172,681 |
| 2024-07-12 | 24.360 | 24.360 | 23.760 | 23.900 | 23.887 | 14,107,009 |
| 2024-07-11 | 24.150 | 24.650 | 23.980 | 24.400 | 24.387 | 21,550,733 |
| 2024-07-10 | 24.200 | 24.570 | 23.740 | 23.810 | 23.797 | 15,945,823 |
| 2024-07-09 | 24.150 | 24.530 | 23.710 | 24.370 | 24.357 | 17,700,910 |
| 2024-07-08 | 24.200 | 24.800 | 23.100 | 24.370 | 24.357 | 26,596,030 |
| 2024-07-05 | 23.720 | 24.370 | 23.330 | 24.200 | 24.187 | 15,158,156 |
| 2024-07-04 | 24.410 | 24.730 | 23.770 | 23.860 | 23.847 | 16,398,709 |
| 2024-07-03 | 24.900 | 25.120 | 24.480 | 24.500 | 24.487 | 17,634,703 |
| 2024-07-02 | 26.000 | 26.100 | 24.980 | 25.200 | 25.186 | 32,998,045 |
| 2024-07-01 | 26.610 | 27.630 | 26.200 | 26.390 | 26.376 | 51,539,762 |
| 2024-06-28 | 24.560 | 25.520 | 24.500 | 25.350 | 25.336 | 18,608,789 |
| 2024-06-27 | 24.810 | 25.030 | 24.430 | 24.660 | 24.647 | 12,701,737 |
| 2024-06-26 | 24.050 | 24.970 | 23.810 | 24.950 | 24.936 | 14,392,276 |
| 2024-06-25 | 24.610 | 24.710 | 24.180 | 24.350 | 24.337 | 11,176,169 |
| 2024-06-24 | 24.930 | 25.220 | 24.550 | 24.690 | 24.597 | 9,974,100 |
| 2024-06-21 | 25.200 | 25.550 | 24.880 | 25.290 | 25.194 | 11,385,807 |
| 2024-06-20 | 25.830 | 25.830 | 25.050 | 25.140 | 25.045 | 12,510,051 |
| 2024-06-19 | 25.610 | 26.550 | 25.600 | 25.830 | 25.732 | 16,827,361 |
| 2024-06-18 | 24.920 | 26.150 | 24.880 | 25.810 | 25.712 | 28,356,070 |
| 2024-06-17 | 24.890 | 25.200 | 24.720 | 24.800 | 24.706 | 12,305,714 |
| 2024-06-14 | 24.600 | 25.030 | 24.190 | 24.960 | 24.866 | 16,335,054 |
| 2024-06-13 | 24.920 | 24.960 | 24.590 | 24.710 | 24.617 | 9,219,506 |
| 2024-06-12 | 24.800 | 24.980 | 24.690 | 24.920 | 24.826 | 12,221,605 |
| 2024-06-11 | 25.140 | 25.140 | 24.580 | 24.930 | 24.836 | 14,754,393 |
| 2024-06-07 | 25.360 | 25.480 | 25.000 | 25.420 | 25.324 | 15,531,221 |
| 2024-06-06 | 25.730 | 26.060 | 25.120 | 25.260 | 25.164 | 19,555,635 |
| 2024-06-05 | 26.100 | 26.190 | 25.520 | 25.640 | 25.543 | 21,945,639 |
| 2024-06-04 | 26.280 | 26.430 | 25.970 | 26.340 | 26.240 | 11,952,000 |
| 2024-06-03 | 27.360 | 27.360 | 26.100 | 26.280 | 26.181 | 20,736,292 |
| 2024-05-31 | 27.750 | 27.880 | 27.180 | 27.360 | 27.257 | 13,701,171 |
| 2024-05-30 | 28.180 | 28.190 | 27.620 | 27.760 | 27.655 | 15,210,701 |
| 2024-05-29 | 27.680 | 28.700 | 27.600 | 28.410 | 28.303 | 21,449,749 |
| 2024-05-28 | 27.770 | 28.250 | 27.570 | 27.670 | 27.565 | 11,687,696 |
| 2024-05-27 | 28.380 | 28.500 | 27.370 | 27.770 | 27.665 | 21,151,088 |
| 2024-05-24 | 28.400 | 28.800 | 28.240 | 28.350 | 28.243 | 11,516,788 |
| 2024-05-23 | 29.100 | 29.120 | 28.310 | 28.550 | 28.442 | 20,954,394 |
| 2024-05-22 | 28.930 | 30.000 | 28.850 | 29.410 | 29.299 | 29,776,938 |
| 2024-05-21 | 29.480 | 29.700 | 28.800 | 28.890 | 28.781 | 18,045,868 |
| 2024-05-20 | 28.790 | 29.500 | 28.650 | 29.480 | 29.369 | 25,783,923 |
| 2024-05-17 | 28.230 | 28.530 | 28.010 | 28.500 | 28.392 | 13,145,070 |
| 2024-05-16 | 28.780 | 29.170 | 28.140 | 28.250 | 28.143 | 16,350,842 |
| 2024-05-15 | 29.360 | 29.630 | 28.640 | 28.690 | 28.582 | 16,856,390 |
| 2024-05-14 | 29.180 | 29.590 | 28.800 | 29.360 | 29.249 | 17,324,096 |
| 2024-05-13 | 29.650 | 29.650 | 28.970 | 29.190 | 29.080 | 16,742,245 |
| 2024-05-10 | 29.950 | 30.490 | 29.450 | 29.810 | 29.697 | 22,087,818 |
| 2024-05-09 | 29.600 | 30.450 | 29.600 | 30.140 | 30.026 | 35,313,482 |
| 2024-05-08 | 29.000 | 30.230 | 28.600 | 29.610 | 29.498 | 39,359,962 |
| 2024-05-07 | 29.100 | 29.640 | 28.850 | 29.210 | 29.100 | 29,834,553 |
| 2024-05-06 | 28.310 | 28.760 | 28.020 | 28.450 | 28.342 | 17,955,603 |
| 2024-04-30 | 28.520 | 28.750 | 27.960 | 28.030 | 27.924 | 16,204,798 |
| 2024-04-29 | 27.700 | 28.730 | 27.290 | 28.530 | 28.422 | 29,027,344 |
| 2024-04-26 | 28.700 | 29.070 | 28.610 | 28.940 | 28.831 | 22,742,762 |
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.