China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	54.000	56.800	53.610	55.270	55.240	42,502,757
2026-04-20	51.900	54.450	51.790	54.350	54.320	42,702,862
2026-04-17	51.360	52.750	51.260	52.110	52.082	22,700,853
2026-04-16	50.990	51.980	50.330	51.690	51.662	25,010,659
2026-04-15	51.460	52.240	50.320	50.640	50.612	24,859,916
2026-04-14	52.740	52.800	50.400	51.040	51.012	31,621,999
2026-04-13	53.300	53.300	52.150	52.200	52.172	33,150,209
2026-04-10	52.230	52.860	51.630	52.010	51.982	31,407,720
2026-04-09	50.380	52.750	50.180	51.710	51.682	38,881,014
2026-04-08	49.980	50.850	49.750	50.840	50.812	39,822,271
2026-04-07	47.000	49.050	46.710	48.790	48.763	35,840,256
2026-04-03	47.190	47.720	46.910	47.000	46.974	15,503,945
2026-04-02	48.180	48.180	46.850	47.250	47.224	20,117,687
2026-04-01	48.840	48.860	47.710	48.280	48.254	23,931,094
2026-03-31	48.000	48.710	47.590	47.990	47.964	24,292,490
2026-03-30	47.700	48.560	47.100	47.960	47.934	25,079,071
2026-03-27	45.660	48.800	45.580	48.300	48.274	41,598,864
2026-03-26	47.500	47.530	46.210	46.390	46.365	22,378,163
2026-03-25	47.400	48.160	47.000	47.900	47.874	39,425,086
2026-03-24	46.730	47.000	45.000	46.510	46.485	32,191,348
2026-03-23	45.500	47.550	44.980	46.050	46.025	38,860,818
2026-03-20	47.870	48.280	46.490	46.520	46.495	28,225,075
2026-03-19	49.210	49.460	47.660	47.870	47.844	32,726,441
2026-03-18	50.750	50.750	49.400	50.370	50.343	24,033,648
2026-03-17	51.990	52.260	50.350	50.390	50.363	23,955,875
2026-03-16	53.320	53.440	51.000	51.730	51.702	27,836,243
2026-03-13	54.260	54.630	52.880	53.020	52.991	25,799,888
2026-03-12	54.700	55.380	53.090	54.220	54.190	40,242,422
2026-03-11	56.860	57.190	54.800	54.900	54.870	46,305,844
2026-03-10	57.650	58.260	56.780	57.450	57.419	30,550,639
2026-03-09	56.370	57.890	54.730	57.340	57.309	36,119,527
2026-03-06	57.670	59.120	56.690	57.500	57.469	36,152,657
2026-03-05	59.590	60.140	57.600	58.380	58.348	39,394,777
2026-03-04	56.260	61.110	56.010	59.200	59.168	56,198,102
2026-03-03	62.500	63.080	57.410	57.460	57.429	74,653,603
2026-03-02	64.680	65.940	60.880	63.510	63.475	96,562,340
2026-02-27	60.150	65.200	60.150	64.980	64.945	76,946,727
2026-02-26	62.690	62.900	60.200	60.330	60.297	55,653,176
2026-02-25	58.280	63.580	57.890	62.710	62.676	101,552,606
2026-02-24	57.500	58.500	56.510	57.800	57.769	43,379,385
2026-02-13	57.150	58.150	55.800	55.820	55.790	33,736,974
2026-02-12	56.500	59.100	56.200	58.360	58.328	52,569,318
2026-02-11	55.190	58.610	55.190	56.600	56.569	49,662,243
2026-02-10	55.000	56.200	54.390	55.620	55.590	37,999,010
2026-02-09	52.470	56.000	52.410	55.180	55.150	52,536,043
2026-02-06	49.720	52.470	49.370	51.700	51.672	28,295,631
2026-02-05	52.850	53.110	50.300	51.010	50.982	29,177,821
2026-02-04	54.180	55.000	52.820	53.550	53.521	29,535,291
2026-02-03	52.060	54.160	50.930	53.960	53.931	45,401,716
2026-02-02	53.000	53.610	51.000	51.020	50.992	49,320,243
2026-01-30	56.600	57.150	52.810	54.220	54.190	78,123,720
2026-01-29	57.460	61.820	55.380	58.610	58.578	113,936,261
2026-01-28	55.460	56.780	53.100	56.550	56.519	73,292,459
2026-01-27	56.080	58.160	54.200	55.450	55.420	66,480,631
2026-01-26	55.930	58.120	55.810	57.740	57.709	71,857,087
2026-01-23	55.790	56.500	54.250	55.490	55.460	52,694,491
2026-01-22	54.010	56.200	53.960	55.460	55.430	56,185,570
2026-01-21	53.510	55.150	53.340	54.550	54.520	43,182,695
2026-01-20	53.770	54.740	52.350	54.050	54.021	46,782,623
2026-01-19	53.290	54.900	52.510	53.770	53.741	48,047,109

← NewerPage 3 of 5 · 243 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.