China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	28.980	29.230	28.590	28.930	28.821	18,125,983
2024-04-24	27.510	29.450	27.280	29.210	29.100	31,229,495
2024-04-23	28.000	28.130	27.410	27.510	27.406	21,429,224
2024-04-22	28.200	29.450	28.160	28.290	28.183	19,617,753
2024-04-19	29.120	29.700	28.480	28.600	28.492	32,207,858
2024-04-18	29.690	30.100	29.060	29.480	29.369	30,439,622
2024-04-17	29.250	29.990	29.050	29.870	29.757	35,490,453
2024-04-16	29.600	31.290	29.320	29.390	29.279	53,219,264
2024-04-15	28.770	30.400	27.710	29.950	29.837	44,720,255
2024-04-12	29.550	29.820	28.770	29.150	29.040	30,091,710
2024-04-11	29.610	30.350	29.000	29.540	29.428	39,854,190
2024-04-10	31.020	31.270	29.800	30.160	30.046	64,927,484
2024-04-09	30.100	32.210	29.930	32.100	31.979	89,944,871
2024-04-08	29.600	31.660	29.500	30.180	30.066	73,794,404
2024-04-03	28.350	30.890	27.900	30.050	29.936	78,158,058
2024-04-02	27.860	28.560	27.810	28.080	27.974	23,473,373
2024-04-01	27.720	28.850	27.720	28.010	27.904	29,621,161
2024-03-29	27.140	27.710	27.010	27.540	27.436	9,651,117
2024-03-28	26.640	27.320	26.500	27.000	26.898	13,693,144
2024-03-27	27.300	27.460	26.620	26.640	26.539	12,140,634
2024-03-26	27.600	27.810	26.730	27.280	27.177	17,901,646
2024-03-25	28.000	28.750	27.580	27.630	27.526	19,367,624
2024-03-22	29.050	29.050	28.140	28.200	28.093	18,417,104
2024-03-21	29.220	29.440	28.860	28.920	28.811	14,698,539
2024-03-20	28.990	29.330	28.930	29.140	29.030	16,055,475
2024-03-19	29.410	30.450	29.310	29.390	29.279	37,592,044
2024-03-18	29.220	29.570	28.990	29.430	29.319	22,830,200
2024-03-15	28.660	29.730	28.150	29.550	29.438	33,778,963
2024-03-14	29.120	29.920	28.770	29.020	28.910	27,660,435
2024-03-13	29.100	29.280	28.710	28.980	28.870	23,811,026
2024-03-12	30.000	30.100	28.980	29.270	29.159	35,579,459
2024-03-11	30.100	30.800	29.690	30.160	30.046	41,010,196
2024-03-08	29.380	30.130	29.210	30.020	29.906	47,796,073
2024-03-07	28.510	31.030	28.210	29.930	29.817	82,143,154
2024-03-06	28.590	28.800	27.800	28.210	28.103	28,604,242
2024-03-05	27.690	30.130	27.480	29.000	28.890	53,449,273
2024-03-04	27.700	28.390	27.560	27.800	27.695	18,463,537
2024-03-01	27.700	28.070	27.570	27.900	27.794	22,107,557
2024-02-29	27.000	28.100	26.850	27.890	27.785	33,568,346
2024-02-28	27.700	29.660	27.500	27.500	27.396	51,838,664
2024-02-27	27.250	27.870	27.080	27.840	27.735	19,896,802
2024-02-26	28.000	28.200	27.400	27.510	27.406	20,096,966
2024-02-23	27.850	28.200	27.680	27.990	27.884	26,134,216
2024-02-22	26.900	28.400	26.660	28.350	28.243	38,041,786
2024-02-21	27.780	28.800	27.450	27.660	27.555	47,742,807
2024-02-20	28.370	28.410	27.210	28.200	28.093	39,468,732
2024-02-19	26.900	28.400	26.510	27.960	27.854	59,754,580
2024-02-08	27.560	27.560	27.560	27.560	27.456	8,597,741
2024-02-07	24.350	25.050	24.010	25.050	24.955	15,142,775
2024-02-06	20.550	22.770	20.400	22.770	22.684	12,160,213
2024-02-05	21.950	21.950	20.260	20.700	20.622	15,310,063
2024-02-02	23.010	23.440	21.260	22.130	22.046	15,262,387
2024-02-01	23.650	24.090	23.000	23.250	23.162	10,613,739
2024-01-31	23.740	24.850	22.990	24.000	23.909	15,924,086
2024-01-30	24.200	24.880	23.850	23.870	23.780	12,049,386
2024-01-29	25.050	25.770	24.810	25.140	25.045	17,629,840
2024-01-26	24.880	25.800	24.800	24.910	24.816	13,573,026
2024-01-25	23.740	25.080	23.620	24.990	24.895	15,012,798
2024-01-24	23.110	23.870	22.690	23.770	23.680	8,544,897
2024-01-23	22.790	23.240	22.330	23.090	23.003	8,684,775

← NewerPage 11 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.