China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	42.800	44.980	42.800	43.980	43.756	56,460,052
2023-02-01	41.170	45.280	40.880	43.790	43.567	84,668,820
2023-01-31	40.870	41.800	40.300	41.250	41.040	58,736,059
2023-01-30	39.200	41.590	38.990	41.000	40.792	96,834,013
2023-01-20	34.970	38.510	34.900	38.510	38.314	77,723,718
2023-01-19	34.790	35.150	34.600	35.010	34.832	12,850,129
2023-01-18	34.840	35.140	34.700	34.890	34.713	12,304,080
2023-01-17	35.200	36.300	34.280	34.840	34.663	24,786,837
2023-01-16	34.750	35.500	34.690	35.050	34.872	25,287,377
2023-01-13	34.500	35.060	34.350	34.690	34.514	16,653,433
2023-01-12	34.560	34.860	34.140	34.390	34.215	13,404,609
2023-01-11	34.420	35.050	34.420	34.590	34.414	18,806,516
2023-01-10	34.400	34.780	34.010	34.520	34.345	18,057,487
2023-01-09	34.830	34.980	34.090	34.680	34.504	25,357,598
2023-01-06	33.950	35.130	33.880	34.440	34.265	29,724,359
2023-01-05	34.000	34.600	33.730	34.140	33.966	22,365,183
2023-01-04	35.350	35.350	33.610	33.930	33.758	33,422,061
2023-01-03	34.010	35.870	33.990	35.070	34.892	53,496,829
2022-12-30	33.470	33.660	32.840	32.880	32.713	11,466,659
2022-12-29	33.000	33.950	32.000	33.400	33.230	14,740,221
2022-12-28	33.550	34.000	33.190	33.260	33.091	14,069,368
2022-12-27	33.330	34.110	33.230	33.930	33.758	20,201,717
2022-12-26	32.740	33.340	32.470	33.210	33.041	12,226,408
2022-12-23	32.300	32.900	31.800	32.740	32.574	10,930,698
2022-12-22	32.980	33.090	32.240	32.450	32.285	12,456,530
2022-12-21	33.500	33.660	32.390	32.650	32.484	14,242,110
2022-12-20	33.340	34.200	32.840	33.430	33.260	17,088,500
2022-12-19	33.980	34.380	32.700	32.940	32.773	21,349,774
2022-12-16	34.640	35.120	34.020	34.290	34.116	17,293,320
2022-12-15	34.190	35.200	33.370	35.070	34.892	27,035,020
2022-12-14	34.930	35.440	34.150	34.340	34.165	22,367,453
2022-12-13	34.580	36.160	34.390	35.000	34.822	35,294,203
2022-12-12	35.040	35.180	34.490	34.590	34.414	18,373,266
2022-12-09	34.080	35.660	34.080	35.200	35.021	31,243,583
2022-12-08	34.800	35.150	34.350	34.400	34.225	20,537,529
2022-12-07	35.200	36.120	34.800	35.000	34.822	28,009,845
2022-12-06	34.990	35.750	34.700	35.600	35.419	34,367,448
2022-12-05	33.430	36.870	33.180	35.600	35.419	62,196,459
2022-12-02	34.000	34.760	33.530	33.600	33.429	31,570,574
2022-12-01	32.960	34.500	32.790	34.090	33.917	46,624,162
2022-11-30	32.940	33.170	32.500	32.770	32.603	23,383,690
2022-11-29	32.470	33.110	32.260	32.950	32.782	23,579,860
2022-11-28	31.810	32.880	31.630	32.540	32.375	22,275,985
2022-11-25	32.770	33.350	32.140	32.290	32.126	30,626,897
2022-11-24	34.670	34.770	33.010	33.050	32.882	40,065,588
2022-11-23	34.700	35.220	34.300	34.740	34.563	37,841,263
2022-11-22	33.790	35.470	32.740	35.220	35.041	63,567,312
2022-11-21	33.520	34.320	33.150	34.080	33.907	23,419,510
2022-11-18	34.410	34.490	33.580	33.910	33.738	33,909,125
2022-11-17	33.320	34.730	33.230	34.640	34.464	52,728,894
2022-11-16	33.910	34.350	33.400	33.550	33.379	32,888,218
2022-11-15	33.560	34.600	33.250	34.390	34.215	47,540,670
2022-11-14	34.300	34.480	33.040	33.560	33.389	51,852,882
2022-11-11	37.300	37.450	34.150	34.440	34.265	87,461,708
2022-11-10	36.360	37.540	35.720	36.370	36.185	60,065,454
2022-11-09	38.670	38.860	36.780	37.000	36.812	63,222,657
2022-11-08	37.100	38.630	37.010	38.450	38.255	71,444,978
2022-11-07	35.450	38.800	35.290	37.710	37.518	98,936,321
2022-11-04	34.510	35.680	33.580	35.360	35.180	75,372,233
2022-11-03	35.200	36.600	34.220	34.380	34.205	117,446,180

← NewerPage 16 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.