China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	45.500	46.200	44.700	45.650	45.650	27,350,936
2026-07-16	45.000	46.270	44.920	45.540	45.540	17,207,329
2026-07-15	47.750	47.750	45.800	46.220	46.220	24,955,429
2026-07-14	44.920	47.400	44.660	47.380	47.380	35,615,682
2026-07-13	47.720	47.720	44.950	44.980	44.980	30,999,646
2026-07-10	48.070	49.310	47.330	47.820	47.820	31,811,499
2026-07-09	48.540	49.150	45.510	48.290	48.290	47,641,167
2026-07-08	50.500	50.610	48.660	48.660	48.660	33,580,173
2026-07-07	51.000	52.000	50.420	50.740	50.740	27,700,964
2026-07-06	54.450	55.250	51.000	51.140	51.140	51,166,899
2026-07-03	53.800	56.320	52.700	54.450	54.450	56,243,047
2026-07-02	52.920	55.430	51.710	53.200	53.171	47,596,320
2026-07-01	55.000	56.200	53.200	53.530	53.501	43,938,854
2026-06-30	53.990	55.600	53.010	55.490	55.460	36,914,512
2026-06-29	54.900	55.800	52.890	54.320	54.290	40,363,926
2026-06-26	57.500	57.960	54.700	54.880	54.850	50,579,564
2026-06-25	57.710	59.010	56.330	57.640	57.609	52,473,716
2026-06-24	59.160	59.880	56.800	58.280	58.248	68,664,557
2026-06-23	65.000	65.000	59.670	59.670	59.638	78,493,587
2026-06-22	62.900	66.880	61.500	66.300	66.264	100,107,675
2026-06-18	58.600	63.400	58.520	61.900	61.866	78,091,630
2026-06-17	59.900	61.680	57.930	59.090	59.058	71,426,239
2026-06-16	57.300	62.960	56.740	60.970	60.937	102,191,833
2026-06-15	56.050	58.870	55.000	58.400	58.368	82,651,619
2026-06-12	54.480	59.170	53.880	56.040	56.010	87,658,026
2026-06-11	54.390	54.960	53.100	53.790	53.761	33,738,811
2026-06-10	54.800	56.680	53.700	54.080	54.051	42,315,183
2026-06-09	52.500	55.980	51.910	55.520	55.490	66,180,677
2026-06-08	52.000	54.970	51.360	51.730	51.702	48,319,090
2026-06-05	53.000	56.000	52.510	54.320	54.290	48,764,658
2026-06-04	52.480	55.000	51.630	53.640	53.611	50,732,621
2026-06-03	49.800	53.370	49.200	52.970	52.941	59,156,507
2026-06-02	48.800	50.500	47.430	49.930	49.903	29,625,434
2026-06-01	48.800	49.580	48.130	48.850	48.823	19,809,915
2026-05-29	51.130	52.260	48.800	48.800	48.773	35,320,054
2026-05-28	49.320	51.990	48.900	51.780	51.752	36,221,235
2026-05-27	51.000	51.650	49.040	49.330	49.303	26,277,998
2026-05-26	50.990	51.300	49.670	51.230	51.202	28,262,220
2026-05-25	51.950	53.000	50.600	51.420	51.392	26,389,010
2026-05-22	51.180	51.990	50.700	51.510	51.482	21,355,129
2026-05-21	52.150	53.750	50.990	51.160	51.132	33,155,914
2026-05-20	51.500	53.300	50.060	52.390	52.361	40,313,953
2026-05-19	53.280	53.370	50.680	51.610	51.582	33,354,602
2026-05-18	54.500	54.800	53.000	53.380	53.351	41,060,221
2026-05-15	54.150	59.000	54.010	55.880	55.850	63,453,145
2026-05-14	57.000	57.000	54.040	54.250	54.220	35,430,257
2026-05-13	55.650	57.220	55.510	56.870	56.839	36,384,820
2026-05-12	58.140	58.140	55.250	55.800	55.770	45,121,084
2026-05-11	56.000	58.630	55.760	58.150	58.118	63,402,403
2026-05-08	55.000	55.360	54.280	55.250	55.220	32,186,402
2026-05-07	55.400	55.990	54.870	55.590	55.560	34,646,567
2026-05-06	54.390	55.790	53.400	55.610	55.580	53,319,905
2026-04-30	54.350	55.200	53.500	54.440	54.410	57,112,921
2026-04-29	50.000	54.030	49.900	54.030	54.001	59,688,622
2026-04-28	51.000	51.140	48.800	49.120	49.093	21,938,671
2026-04-27	50.850	51.100	50.000	50.090	50.063	21,889,064
2026-04-24	51.070	51.410	50.090	51.160	51.132	29,170,272
2026-04-23	55.000	55.110	51.000	51.110	51.082	55,627,509
2026-04-22	54.830	55.470	53.980	55.180	55.150	29,324,001
2026-04-21	54.000	56.800	53.610	55.270	55.240	42,502,757

← NewerPage 2 of 5 · 242 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.