China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	24.320	24.570	22.510	22.790	22.704	10,767,449
2024-01-19	24.440	24.850	24.300	24.480	24.387	4,623,169
2024-01-18	24.860	24.900	23.720	24.620	24.527	10,747,939
2024-01-17	25.530	25.580	24.880	24.880	24.786	4,869,111
2024-01-16	25.580	25.750	25.240	25.590	25.493	5,875,793
2024-01-15	25.700	25.920	25.510	25.640	25.543	3,754,500
2024-01-12	26.190	26.340	25.900	25.910	25.812	5,274,626
2024-01-11	25.700	26.350	25.600	26.260	26.161	6,795,306
2024-01-10	25.700	26.100	25.250	25.770	25.673	6,112,549
2024-01-09	25.830	26.030	25.480	25.690	25.593	7,054,227
2024-01-08	26.360	26.420	25.860	25.860	25.762	7,589,217
2024-01-05	26.800	27.180	26.300	26.430	26.330	7,438,266
2024-01-04	27.610	27.670	26.800	26.930	26.828	7,403,091
2024-01-03	27.510	27.760	27.390	27.570	27.466	6,193,636
2024-01-02	27.990	28.000	27.510	27.720	27.615	10,465,534
2023-12-29	27.800	27.990	27.620	27.670	27.565	8,308,635
2023-12-28	26.790	27.930	26.790	27.800	27.695	15,032,534
2023-12-27	27.090	27.150	26.700	26.920	26.818	5,575,907
2023-12-26	27.400	27.750	27.010	27.090	26.988	7,586,982
2023-12-25	26.510	27.720	26.510	27.550	27.446	13,758,268
2023-12-22	26.400	26.890	26.000	26.570	26.470	9,043,479
2023-12-21	25.800	26.300	25.720	26.180	26.081	5,652,926
2023-12-20	26.050	26.280	25.920	26.040	25.942	5,057,980
2023-12-19	26.600	26.690	25.840	26.250	26.151	7,942,609
2023-12-18	27.000	27.220	26.620	26.660	26.559	6,261,049
2023-12-15	27.250	27.440	27.100	27.260	27.157	5,691,882
2023-12-14	27.440	27.650	27.200	27.220	27.117	4,292,101
2023-12-13	27.510	27.650	27.300	27.320	27.217	5,283,227
2023-12-12	27.700	27.820	27.560	27.680	27.575	4,981,957
2023-12-11	27.890	27.890	27.310	27.820	27.715	8,524,164
2023-12-08	27.730	28.130	27.660	27.950	27.844	9,527,978
2023-12-07	27.980	27.980	27.360	27.730	27.625	9,460,737
2023-12-06	27.210	28.380	27.200	27.990	27.884	17,634,171
2023-12-05	27.710	27.740	27.180	27.180	27.077	8,211,145
2023-12-04	27.720	28.140	27.720	27.890	27.785	9,790,895
2023-12-01	28.000	28.130	27.620	27.750	27.645	10,094,156
2023-11-30	27.990	28.130	27.650	27.970	27.864	7,058,488
2023-11-29	27.870	28.230	27.800	27.990	27.884	7,216,404
2023-11-28	27.850	27.960	27.610	27.900	27.794	4,958,660
2023-11-27	27.860	28.080	27.720	27.850	27.745	5,480,875
2023-11-24	28.270	28.270	27.900	27.960	27.854	5,583,145
2023-11-23	28.260	28.450	27.810	28.310	28.203	7,039,614
2023-11-22	28.650	28.680	28.070	28.110	28.004	8,169,697
2023-11-21	28.910	29.170	28.600	28.600	28.492	9,113,525
2023-11-20	28.820	28.940	28.500	28.930	28.821	8,788,880
2023-11-17	28.800	28.950	28.650	28.810	28.701	7,387,122
2023-11-16	29.290	29.290	28.900	28.900	28.791	8,609,000
2023-11-15	29.280	29.530	29.120	29.410	29.299	13,839,931
2023-11-14	29.070	29.280	28.910	29.120	29.010	6,240,501
2023-11-13	29.180	29.190	28.880	29.100	28.990	7,340,608
2023-11-10	28.950	29.220	28.830	29.100	28.990	7,800,754
2023-11-09	29.120	29.440	29.040	29.050	28.940	10,093,069
2023-11-08	29.490	29.570	29.110	29.270	29.159	12,395,319
2023-11-07	29.400	30.120	29.140	29.700	29.588	18,175,842
2023-11-06	30.000	30.210	29.030	29.660	29.548	28,648,717
2023-11-03	29.620	30.020	29.580	29.800	29.687	11,410,126
2023-11-02	29.890	30.230	29.590	29.640	29.528	12,898,988
2023-11-01	29.860	30.120	29.570	29.990	29.877	11,577,411
2023-10-31	29.480	30.190	29.330	29.970	29.857	20,023,857
2023-10-30	29.420	30.110	29.350	29.570	29.458	13,871,147

← NewerPage 12 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.