China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	33.680	34.130	33.600	33.810	33.638	13,236,375
2023-04-27	34.400	34.400	33.500	33.630	33.459	16,536,355
2023-04-26	33.900	34.800	33.530	34.470	34.295	18,464,122
2023-04-25	33.690	34.300	33.410	34.080	33.907	22,738,968
2023-04-24	33.670	34.360	33.220	33.830	33.658	18,073,586
2023-04-21	34.960	35.160	33.600	33.660	33.489	25,940,766
2023-04-20	35.270	35.300	34.000	34.950	34.772	30,898,743
2023-04-19	37.050	37.200	35.300	35.550	35.369	47,498,909
2023-04-18	38.000	38.500	36.950	37.200	37.011	35,652,850
2023-04-17	36.600	38.860	36.000	38.300	38.105	51,324,934
2023-04-14	37.000	38.000	36.810	37.050	36.862	33,954,380
2023-04-13	37.050	38.670	36.820	36.840	36.653	43,244,017
2023-04-12	35.980	37.140	35.740	37.000	36.812	36,245,394
2023-04-11	35.150	36.170	35.000	36.120	35.936	26,657,983
2023-04-10	36.200	36.250	34.710	35.440	35.260	30,196,734
2023-04-07	36.490	36.990	35.860	36.170	35.986	28,787,005
2023-04-06	35.490	37.090	34.720	36.790	36.603	37,540,085
2023-04-04	35.150	35.830	34.640	35.400	35.220	30,193,822
2023-04-03	33.700	35.280	33.490	35.200	35.021	36,996,562
2023-03-31	33.330	33.870	33.200	33.770	33.598	15,238,141
2023-03-30	33.410	33.410	32.900	33.330	33.161	13,387,076
2023-03-29	33.500	33.840	33.150	33.420	33.250	15,807,927
2023-03-28	34.350	34.430	33.390	33.510	33.340	21,754,356
2023-03-27	34.140	34.800	33.990	34.220	34.046	21,939,108
2023-03-24	34.550	34.550	33.810	34.100	33.927	15,243,704
2023-03-23	34.370	34.770	34.120	34.530	34.354	16,620,858
2023-03-22	34.400	34.960	34.100	34.410	34.235	18,358,045
2023-03-21	33.770	34.730	33.530	34.640	34.464	26,490,410
2023-03-20	34.300	34.300	33.500	33.710	33.539	24,028,392
2023-03-17	34.600	34.760	34.070	34.340	34.165	18,710,938
2023-03-16	35.050	35.190	33.930	34.130	33.956	20,379,916
2023-03-15	35.550	35.850	35.190	35.360	35.180	17,355,034
2023-03-14	35.660	35.980	34.560	35.360	35.180	22,274,312
2023-03-13	35.740	36.090	35.540	35.660	35.479	17,485,143
2023-03-10	36.510	36.580	35.700	35.740	35.558	20,523,113
2023-03-09	37.400	37.430	36.480	36.650	36.464	15,807,688
2023-03-08	36.630	37.090	36.330	36.930	36.742	21,532,509
2023-03-07	37.810	38.300	37.170	37.190	37.001	27,488,700
2023-03-06	38.400	38.400	37.400	37.820	37.628	30,138,677
2023-03-03	38.120	39.040	37.950	38.510	38.314	41,977,773
2023-03-02	39.320	39.620	37.610	38.190	37.996	79,936,303
2023-03-01	40.250	40.880	39.910	40.800	40.593	17,692,022
2023-02-28	39.830	40.400	39.820	40.340	40.135	14,676,769
2023-02-27	40.800	40.930	39.690	40.000	39.797	24,472,543
2023-02-24	40.700	41.370	40.220	41.220	41.010	23,885,696
2023-02-23	41.000	41.320	40.380	40.690	40.483	20,950,998
2023-02-22	41.510	41.570	40.800	41.310	41.100	23,041,162
2023-02-21	40.780	42.330	40.380	41.840	41.627	44,978,243
2023-02-20	39.980	41.230	39.550	40.660	40.453	28,693,388
2023-02-17	40.310	41.280	39.960	40.030	39.826	37,667,222
2023-02-16	41.410	41.470	39.500	39.870	39.667	34,833,390
2023-02-15	42.100	42.170	41.020	41.150	40.941	23,993,558
2023-02-14	42.400	42.710	41.580	42.080	41.866	21,823,074
2023-02-13	42.280	42.880	42.120	42.380	42.165	17,013,105
2023-02-10	42.480	42.740	41.900	42.270	42.055	19,806,410
2023-02-09	42.320	42.900	42.010	42.750	42.533	22,464,272
2023-02-08	43.200	43.750	42.220	42.330	42.115	26,549,156
2023-02-07	43.210	43.810	42.590	43.380	43.159	33,551,508
2023-02-06	42.690	44.150	42.140	43.920	43.697	41,110,689
2023-02-03	43.750	44.300	42.580	43.300	43.080	49,039,981

← NewerPage 15 of 21 · 1,217 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.