China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	25.100	26.960	24.860	25.920	25.788	64,536,420
2022-05-09	22.730	25.010	22.710	25.010	24.883	21,640,957
2022-05-06	22.700	23.100	22.520	22.740	22.624	16,812,647
2022-05-05	22.950	24.080	22.760	23.440	23.321	26,410,306
2022-04-29	22.050	23.350	21.720	23.120	23.002	31,512,814
2022-04-28	21.780	22.400	21.450	21.840	21.729	31,895,807
2022-04-27	19.540	21.780	19.400	21.780	21.669	37,325,628
2022-04-26	21.090	21.350	19.800	19.800	19.699	26,440,115
2022-04-25	23.000	23.020	21.090	21.090	20.983	28,415,708
2022-04-22	23.990	24.190	23.300	23.470	23.351	15,272,971
2022-04-21	25.470	25.720	23.950	24.170	24.047	20,333,199
2022-04-20	26.570	26.600	25.410	25.500	25.370	14,253,168
2022-04-19	26.100	26.800	26.000	26.360	26.226	16,654,472
2022-04-18	26.000	26.150	25.160	26.100	25.967	12,140,646
2022-04-15	26.490	26.780	25.820	26.050	25.918	11,969,307
2022-04-14	26.810	26.970	26.400	26.600	26.465	13,028,794
2022-04-13	26.780	27.300	26.470	26.670	26.534	16,748,377
2022-04-12	26.350	26.850	25.940	26.820	26.684	19,477,801
2022-04-11	27.880	27.880	25.890	26.000	25.868	23,975,144
2022-04-08	28.400	28.450	27.420	27.950	27.808	16,724,441
2022-04-07	28.620	29.300	28.310	28.400	28.256	18,240,816
2022-04-06	29.110	29.110	28.350	28.840	28.693	14,332,539
2022-04-01	29.000	29.450	28.860	29.130	28.982	11,724,925
2022-03-31	30.000	30.000	29.100	29.130	28.982	15,187,062
2022-03-30	29.210	30.230	29.210	30.000	29.847	20,006,923
2022-03-29	29.810	29.920	28.960	29.080	28.932	12,884,237
2022-03-28	29.600	29.860	28.930	29.650	29.499	13,889,525
2022-03-25	30.760	31.150	30.020	30.020	29.867	18,745,588
2022-03-24	30.800	30.990	29.880	30.800	30.643	18,590,602
2022-03-23	30.820	31.300	30.510	30.970	30.813	16,822,543
2022-03-22	31.090	31.250	30.500	30.830	30.673	15,755,064
2022-03-21	30.810	31.420	30.370	31.090	30.932	21,966,408
2022-03-18	30.500	30.900	30.020	30.900	30.743	19,596,882
2022-03-17	31.220	31.770	30.570	30.710	30.554	35,268,974
2022-03-16	29.880	30.330	28.060	30.140	29.987	33,542,658
2022-03-15	30.700	31.250	29.430	29.430	29.280	24,519,514
2022-03-14	31.600	31.800	30.810	30.820	30.663	16,701,451
2022-03-11	31.510	32.160	30.830	32.080	31.917	18,680,148
2022-03-10	32.500	32.580	31.580	32.080	31.917	20,314,905
2022-03-09	32.320	32.530	30.010	31.580	31.419	28,718,887
2022-03-08	33.790	34.500	31.950	32.130	31.967	28,439,633
2022-03-07	34.240	34.840	33.530	33.890	33.718	30,601,499
2022-03-04	35.500	36.220	35.010	35.320	35.140	19,951,912
2022-03-03	36.550	36.750	35.630	35.750	35.568	22,474,538
2022-03-02	36.350	37.140	36.060	36.590	36.404	20,952,228
2022-03-01	37.580	37.600	36.390	36.460	36.275	31,918,223
2022-02-28	37.170	37.750	36.480	37.660	37.469	34,728,941
2022-02-25	36.450	38.050	36.450	37.170	36.981	46,242,469
2022-02-24	37.010	38.070	35.560	36.150	35.966	46,076,557
2022-02-23	36.650	37.620	36.440	37.250	37.061	35,173,778
2022-02-22	36.200	36.980	36.100	36.940	36.752	30,410,147
2022-02-21	36.900	37.350	35.300	36.550	36.364	33,729,267
2022-02-18	36.980	37.200	36.250	37.010	36.822	29,488,090
2022-02-17	36.000	37.930	35.770	37.480	37.289	53,965,565
2022-02-16	34.700	38.000	34.570	36.450	36.265	55,190,364
2022-02-15	34.800	34.900	34.020	34.570	34.394	24,415,443
2022-02-14	33.900	34.800	33.730	34.460	34.285	27,280,982
2022-02-11	34.180	35.070	33.610	34.100	33.927	27,171,054
2022-02-10	34.380	34.960	34.090	34.380	34.205	27,440,906
2022-02-09	33.460	34.790	33.010	34.450	34.275	37,821,518

← NewerPage 19 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.