China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	33.660	33.770	32.500	33.460	33.290	36,418,199
2022-02-07	31.180	33.660	31.180	33.660	33.489	49,542,024
2022-01-28	31.500	31.750	29.810	30.600	30.444	25,239,129
2022-01-27	32.520	32.980	31.320	31.330	31.171	19,079,843
2022-01-26	32.310	32.810	31.580	32.520	32.355	19,515,823
2022-01-25	32.690	33.960	32.270	32.300	32.136	26,179,716
2022-01-24	31.800	33.230	31.500	32.790	32.623	23,116,931
2022-01-21	32.460	33.010	31.890	32.260	32.096	22,226,423
2022-01-20	33.440	33.850	32.000	32.020	31.857	29,211,130
2022-01-19	34.500	34.700	33.170	33.470	33.300	27,489,512
2022-01-18	34.500	34.860	34.250	34.730	34.553	16,070,410
2022-01-17	35.300	35.300	34.320	34.680	34.504	27,105,170
2022-01-14	34.250	36.500	34.080	35.700	35.519	48,026,940
2022-01-13	35.830	35.830	34.250	34.380	34.205	30,596,122
2022-01-12	35.490	35.760	35.180	35.720	35.538	23,475,564
2022-01-11	35.540	35.720	34.900	35.050	34.872	21,429,637
2022-01-10	35.520	36.120	35.060	35.500	35.320	22,823,383
2022-01-07	36.500	36.800	34.980	35.520	35.339	31,939,327
2022-01-06	36.150	37.160	36.110	36.600	36.414	29,444,066
2022-01-05	37.800	37.970	35.690	36.130	35.946	41,728,189
2022-01-04	39.020	39.270	37.380	37.790	37.598	35,630,394
2021-12-31	38.920	39.500	38.800	39.020	38.822	25,688,043
2021-12-30	39.000	39.960	39.000	39.200	39.001	32,082,126
2021-12-29	40.050	40.250	38.810	38.900	38.702	34,872,446
2021-12-28	38.990	40.250	38.410	40.040	39.836	46,387,831
2021-12-27	39.300	40.300	37.550	38.910	38.712	52,290,924
2021-12-24	43.620	43.640	40.600	40.600	40.394	85,526,054
2021-12-23	47.050	47.790	44.980	45.100	44.871	112,124,288
2021-12-22	45.500	45.850	43.810	44.980	44.751	38,196,815
2021-12-21	47.000	47.290	45.010	45.600	45.368	37,595,452
2021-12-20	46.050	47.990	46.050	46.980	46.741	47,645,560
2021-12-17	46.400	48.000	45.700	46.050	45.816	45,044,109
2021-12-16	46.090	46.750	45.100	46.610	46.373	36,137,477
2021-12-15	46.020	47.500	45.450	46.190	45.955	45,103,613
2021-12-14	48.200	48.580	46.030	46.440	46.204	53,557,308
2021-12-13	48.680	48.880	46.460	48.750	48.502	51,353,415
2021-12-10	47.900	49.850	47.570	49.100	48.850	47,754,560
2021-12-09	48.560	50.600	48.010	48.350	48.104	58,312,820
2021-12-08	49.290	49.300	47.000	48.600	48.353	54,413,912
2021-12-07	50.340	50.850	45.780	49.320	49.069	87,101,152
2021-12-06	48.860	51.950	48.290	50.050	49.796	89,609,370
2021-12-03	47.460	49.660	45.900	48.860	48.612	101,539,997
2021-12-02	43.490	47.840	43.210	47.840	47.597	90,232,754
2021-12-01	44.020	44.290	42.800	43.490	43.269	35,035,336
2021-11-30	46.280	46.280	43.810	44.540	44.314	49,896,095
2021-11-29	45.000	46.090	44.390	45.660	45.428	50,104,138
2021-11-26	44.500	47.340	44.210	46.230	45.995	67,325,689
2021-11-25	45.860	46.800	44.100	45.240	45.010	64,286,784
2021-11-24	42.930	46.800	42.700	45.850	45.617	92,945,715
2021-11-23	44.680	45.180	42.500	42.810	42.592	100,035,830
2021-11-22	38.400	42.810	38.350	42.810	42.592	98,230,674
2021-11-19	39.080	39.740	38.300	38.920	38.722	26,693,922
2021-11-18	38.510	40.190	38.220	39.360	39.160	39,490,967
2021-11-17	37.770	39.190	37.770	38.790	38.593	29,754,679
2021-11-16	37.790	38.680	37.470	37.770	37.578	24,708,537
2021-11-15	39.850	39.900	37.810	38.110	37.916	40,201,059
2021-11-12	39.670	40.930	39.580	40.160	39.956	47,353,402
2021-11-11	39.500	39.950	38.400	39.680	39.478	42,641,580
2021-11-10	39.200	40.600	39.030	39.970	39.767	47,271,675
2021-11-09	40.800	40.960	39.230	39.500	39.299	59,183,863

← NewerPage 20 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.