China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	29.700	30.100	29.700	29.770	29.657	10,473,867
2023-07-26	30.070	30.070	29.600	29.820	29.707	9,804,975
2023-07-25	29.990	30.320	29.860	30.100	29.986	12,194,306
2023-07-24	29.770	29.990	29.410	29.640	29.528	6,821,044
2023-07-21	30.010	30.290	29.590	29.780	29.667	10,084,046
2023-07-20	30.500	30.880	30.070	30.120	30.006	11,964,067
2023-07-19	30.800	30.850	30.230	30.490	30.375	9,468,686
2023-07-18	30.820	31.020	30.510	30.850	30.733	11,329,161
2023-07-17	30.520	31.020	30.380	30.820	30.703	18,740,789
2023-07-14	32.200	32.600	31.790	31.810	31.690	17,493,458
2023-07-13	32.270	32.790	32.000	32.450	32.327	20,617,343
2023-07-12	31.930	33.120	31.810	32.260	32.138	31,011,200
2023-07-11	32.500	32.580	31.790	32.390	32.268	23,721,935
2023-07-10	32.500	33.150	32.250	32.450	32.327	22,758,660
2023-07-07	32.920	33.600	32.210	32.870	32.746	38,308,710
2023-07-06	34.020	34.100	33.020	33.330	33.204	66,211,078
2023-07-05	30.220	33.680	30.220	33.680	33.553	67,158,617
2023-07-04	31.760	32.010	30.510	30.620	30.504	28,866,935
2023-07-03	29.600	30.550	29.570	29.970	29.857	18,122,765
2023-06-30	29.380	29.750	29.200	29.600	29.488	10,681,484
2023-06-29	28.990	29.850	28.660	29.500	29.388	16,161,859
2023-06-28	29.490	29.490	27.910	28.950	28.841	18,555,543
2023-06-27	29.100	29.640	29.010	29.500	29.388	8,125,934
2023-06-26	29.420	29.790	29.030	29.100	28.990	9,735,475
2023-06-21	30.280	30.430	29.610	29.610	29.498	10,787,699
2023-06-20	30.430	30.680	30.060	30.270	30.156	13,350,762
2023-06-19	30.940	31.740	30.310	30.610	30.454	23,069,880
2023-06-16	30.750	31.080	30.500	31.080	30.922	11,715,725
2023-06-15	29.910	30.940	29.620	30.770	30.614	18,569,251
2023-06-14	29.990	30.160	29.680	29.900	29.748	7,487,945
2023-06-13	29.950	30.240	29.810	29.920	29.768	7,867,682
2023-06-12	29.730	30.140	29.470	29.990	29.838	9,705,882
2023-06-09	29.720	30.030	29.510	29.770	29.619	7,681,222
2023-06-08	30.300	30.550	29.590	29.700	29.549	15,421,128
2023-06-07	30.680	30.910	30.280	30.350	30.196	8,598,765
2023-06-06	31.010	31.390	30.770	30.770	30.614	10,367,154
2023-06-05	31.300	31.350	30.670	31.080	30.922	10,946,500
2023-06-02	30.840	31.600	30.840	31.390	31.230	11,339,001
2023-06-01	31.060	31.450	30.920	31.000	30.842	10,018,506
2023-05-31	30.930	31.280	30.660	31.200	31.041	10,891,177
2023-05-30	30.500	31.290	30.080	30.920	30.763	13,123,696
2023-05-29	31.100	31.360	30.400	30.540	30.385	12,403,389
2023-05-26	31.300	31.380	30.800	31.180	31.021	7,863,343
2023-05-25	31.500	31.850	30.900	31.280	31.121	10,497,092
2023-05-24	31.330	31.990	31.280	31.580	31.419	7,540,241
2023-05-23	32.000	32.180	31.600	31.710	31.549	9,138,792
2023-05-22	32.410	32.410	31.900	32.000	31.837	10,985,970
2023-05-19	32.680	32.690	32.000	32.490	32.325	8,402,080
2023-05-18	33.120	33.190	32.480	32.740	32.574	10,641,401
2023-05-17	32.800	33.370	32.450	33.180	33.011	11,004,129
2023-05-16	32.900	33.200	32.570	32.870	32.703	10,714,147
2023-05-15	32.010	32.950	31.920	32.900	32.733	16,592,180
2023-05-12	33.000	33.000	31.790	31.800	31.638	16,500,921
2023-05-11	33.350	33.460	32.860	33.000	32.832	11,898,936
2023-05-10	33.590	33.810	33.000	33.240	33.071	16,639,320
2023-05-09	31.850	34.650	31.400	33.590	33.419	40,805,192
2023-05-08	31.160	32.250	31.020	31.950	31.788	17,257,938
2023-05-05	31.510	31.870	31.110	31.160	31.002	16,087,554
2023-05-04	32.880	32.880	31.230	31.590	31.429	32,880,488
2023-04-28	33.680	34.130	33.600	33.810	33.638	13,236,375

← NewerPage 14 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.