China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.670	29.000	26.670	28.000	27.858	31,544,609
2022-08-02	27.800	27.800	26.500	27.000	26.863	22,720,259
2022-08-01	28.400	28.400	27.300	28.080	27.937	20,787,525
2022-07-29	29.250	29.340	28.380	28.430	28.285	17,605,028
2022-07-28	28.800	29.390	28.360	29.250	29.101	23,307,270
2022-07-27	28.680	28.810	28.350	28.480	28.335	11,673,844
2022-07-26	28.510	29.050	28.200	28.790	28.644	12,719,116
2022-07-25	28.900	29.150	28.420	28.520	28.375	11,106,190
2022-07-22	29.110	29.300	28.380	28.840	28.693	14,332,175
2022-07-21	29.570	29.600	28.880	29.040	28.892	13,998,915
2022-07-20	29.880	29.960	29.300	29.570	29.420	14,303,670
2022-07-19	29.500	30.180	29.030	29.680	29.529	19,200,605
2022-07-18	28.600	29.980	28.600	29.450	29.300	21,833,194
2022-07-15	28.770	29.660	28.500	28.510	28.365	19,220,666
2022-07-14	28.950	29.370	28.670	29.020	28.872	14,980,710
2022-07-13	28.800	29.200	28.080	28.960	28.813	21,047,041
2022-07-12	30.000	30.100	28.750	28.790	28.644	27,740,544
2022-07-11	32.160	32.470	29.680	29.990	29.838	41,909,924
2022-07-08	30.700	32.860	30.700	31.780	31.618	48,068,833
2022-07-07	29.770	30.860	29.430	30.650	30.494	29,867,358
2022-07-06	30.000	30.550	29.450	29.670	29.519	24,834,236
2022-07-05	31.000	31.300	29.810	30.570	30.415	45,259,000
2022-07-04	31.010	32.060	30.680	31.950	31.788	29,389,771
2022-07-01	31.250	31.490	30.400	30.900	30.743	21,948,901
2022-06-30	30.890	31.590	30.510	31.250	31.091	25,474,123
2022-06-29	32.350	32.380	30.500	30.500	30.345	42,957,116
2022-06-28	32.390	33.160	32.160	32.700	32.534	33,339,821
2022-06-27	31.560	33.160	30.810	32.500	32.335	49,847,774
2022-06-24	31.080	31.550	30.720	31.250	31.091	25,501,372
2022-06-23	30.370	31.300	29.490	31.200	31.041	34,641,402
2022-06-22	30.850	31.440	30.490	30.500	30.345	25,555,514
2022-06-21	32.250	32.380	30.380	30.850	30.693	45,800,747
2022-06-20	32.690	33.150	32.230	32.440	32.275	29,781,394
2022-06-17	32.090	33.080	31.920	32.910	32.743	34,787,145
2022-06-16	32.610	33.860	32.120	32.560	32.394	35,093,543
2022-06-15	33.000	33.500	32.170	32.700	32.534	43,428,240
2022-06-14	32.010	34.150	31.690	33.510	33.340	63,274,315
2022-06-13	30.790	33.000	30.600	32.500	32.335	59,795,276
2022-06-10	29.510	31.750	29.510	31.170	31.012	57,258,880
2022-06-09	30.460	30.600	29.610	29.920	29.768	35,030,944
2022-06-08	29.840	31.120	29.750	30.830	30.673	59,933,778
2022-06-07	30.120	30.470	29.530	29.840	29.688	37,255,917
2022-06-06	29.890	30.970	29.560	30.270	30.116	73,807,101
2022-06-02	26.600	29.560	26.500	29.560	29.410	76,790,072
2022-06-01	27.070	27.120	26.580	26.870	26.733	15,041,485
2022-05-31	26.600	27.120	26.190	27.070	26.932	21,742,479
2022-05-30	26.650	27.220	26.300	26.880	26.743	15,946,463
2022-05-27	26.900	27.500	26.320	26.640	26.505	18,142,598
2022-05-26	26.600	26.900	25.900	26.670	26.534	18,670,481
2022-05-25	26.700	27.070	26.500	26.640	26.505	20,884,264
2022-05-24	27.920	27.980	26.580	26.780	26.644	35,055,359
2022-05-23	27.750	28.430	27.160	28.240	28.096	39,604,504
2022-05-20	27.320	27.880	26.510	27.680	27.539	39,968,214
2022-05-19	26.160	26.960	26.000	26.880	26.743	22,660,031
2022-05-18	26.970	27.340	26.750	26.760	26.624	21,927,500
2022-05-17	26.260	27.140	26.100	26.900	26.763	30,983,653
2022-05-16	26.520	26.930	25.990	26.260	26.127	20,778,914
2022-05-13	26.240	26.500	25.650	26.350	26.216	29,012,374
2022-05-12	26.110	26.470	25.710	26.020	25.888	27,719,093
2022-05-11	25.870	27.580	25.470	26.180	26.047	54,637,959

← NewerPage 18 of 21 · 1,218 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.