China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.890	29.880	28.670	29.550	29.438	19,311,807
2023-10-26	27.900	29.550	27.800	29.070	28.960	20,259,820
2023-10-25	27.800	28.510	27.700	28.200	28.093	16,678,857
2023-10-24	27.100	29.700	27.010	28.700	28.591	26,389,723
2023-10-23	28.300	28.300	26.900	27.000	26.898	10,212,763
2023-10-20	27.750	28.530	27.650	28.100	27.994	9,927,259
2023-10-19	27.380	28.320	27.270	27.850	27.745	8,100,261
2023-10-18	28.130	28.140	27.650	27.660	27.555	6,554,996
2023-10-17	28.200	28.340	27.910	28.250	28.143	5,105,794
2023-10-16	28.590	28.610	27.900	28.070	27.964	7,556,923
2023-10-13	28.890	28.900	28.430	28.580	28.472	8,224,305
2023-10-12	28.600	29.280	28.390	29.160	29.050	13,676,616
2023-10-11	28.520	28.670	28.200	28.500	28.392	6,622,739
2023-10-10	28.350	28.800	28.350	28.400	28.293	6,863,818
2023-10-09	28.790	28.820	28.160	28.300	28.193	7,720,543
2023-09-28	28.690	28.910	28.510	28.790	28.681	5,857,168
2023-09-27	28.600	29.100	28.380	28.640	28.532	7,697,557
2023-09-26	29.080	29.350	28.400	28.620	28.512	12,421,965
2023-09-25	29.660	29.750	29.200	29.360	29.249	5,954,442
2023-09-22	29.270	29.650	29.060	29.650	29.538	8,571,211
2023-09-21	29.650	29.960	29.380	29.390	29.279	6,928,807
2023-09-20	30.140	30.180	29.700	29.760	29.647	7,896,457
2023-09-19	30.700	30.780	30.230	30.350	30.235	10,373,193
2023-09-18	30.050	31.770	29.880	30.790	30.674	24,027,684
2023-09-15	30.090	30.880	29.970	30.040	29.926	11,766,737
2023-09-14	29.600	30.370	29.510	29.990	29.877	11,120,000
2023-09-13	29.820	30.160	29.500	29.650	29.538	8,173,252
2023-09-12	30.200	30.440	29.800	29.910	29.797	8,986,301
2023-09-11	29.980	30.500	29.870	30.120	30.006	7,805,532
2023-09-08	30.010	30.320	29.700	30.030	29.916	8,374,565
2023-09-07	30.800	30.840	30.140	30.150	30.036	10,239,857
2023-09-06	30.850	31.110	30.500	30.880	30.763	12,217,201
2023-09-05	30.600	31.100	30.430	31.050	30.933	19,392,028
2023-09-04	29.230	31.660	29.200	31.040	30.923	32,381,323
2023-09-01	28.700	29.240	28.430	29.030	28.920	8,689,475
2023-08-31	28.720	28.830	28.400	28.590	28.482	7,516,278
2023-08-30	29.120	29.430	28.880	28.920	28.811	8,725,115
2023-08-29	28.010	29.260	28.000	28.980	28.870	11,262,789
2023-08-28	29.370	29.610	28.100	28.210	28.103	15,376,582
2023-08-25	28.450	28.450	27.580	27.690	27.585	10,412,057
2023-08-24	28.590	29.100	28.350	28.650	28.542	7,233,703
2023-08-23	29.070	29.100	28.490	28.490	28.382	6,801,735
2023-08-22	28.980	29.390	28.600	29.300	29.189	9,453,082
2023-08-21	29.420	29.620	28.950	28.980	28.870	10,205,935
2023-08-18	30.190	30.510	29.500	29.570	29.458	8,770,702
2023-08-17	29.750	30.240	29.300	30.210	30.096	9,304,302
2023-08-16	30.540	30.570	29.700	29.750	29.637	9,863,031
2023-08-15	30.700	31.380	30.250	30.460	30.345	12,206,649
2023-08-14	30.800	31.050	30.360	30.700	30.584	11,027,837
2023-08-11	32.040	32.230	31.250	31.290	31.172	11,021,753
2023-08-10	32.110	32.230	31.620	32.000	31.879	10,550,596
2023-08-09	32.300	32.870	31.800	32.000	31.879	19,080,718
2023-08-08	31.530	32.970	31.480	32.390	32.268	32,155,398
2023-08-07	30.350	33.220	30.270	31.840	31.720	40,138,483
2023-08-04	30.520	30.650	30.340	30.500	30.385	11,136,948
2023-08-03	30.200	30.600	30.060	30.520	30.405	10,218,536
2023-08-02	30.500	30.660	30.150	30.290	30.175	10,138,114
2023-08-01	30.590	30.780	30.210	30.560	30.444	12,554,753
2023-07-31	30.090	30.940	30.060	30.630	30.514	18,329,626
2023-07-28	29.550	30.180	29.290	30.010	29.897	16,516,482

← NewerPage 13 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.