China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	54.830	55.180	53.400	54.660	54.630	39,247,665
2025-10-21	55.080	56.060	54.090	55.860	55.830	46,852,872
2025-10-20	56.330	56.410	54.380	55.080	55.050	50,792,071
2025-10-17	57.400	58.840	56.110	56.200	56.169	56,450,009
2025-10-16	58.010	59.340	56.510	57.130	57.099	66,347,277
2025-10-15	61.400	62.200	57.110	59.450	59.418	100,659,646
2025-10-14	62.870	66.000	60.500	61.390	61.357	129,561,128
2025-10-13	57.620	60.140	55.300	60.140	60.107	116,924,284
2025-10-10	57.760	57.760	54.410	54.670	54.640	85,946,290
2025-10-09	53.710	56.930	52.400	56.910	56.879	104,485,772
2025-09-30	49.820	52.090	49.800	51.750	51.722	56,882,803
2025-09-29	49.740	50.120	49.160	49.780	49.753	30,064,347
2025-09-26	51.450	51.850	49.640	49.730	49.703	35,560,014
2025-09-25	50.020	51.110	49.860	50.650	50.622	41,953,035
2025-09-24	48.810	50.190	48.810	50.000	49.973	37,261,432
2025-09-23	50.990	51.500	47.940	49.100	49.073	56,574,715
2025-09-22	50.810	51.980	50.190	51.290	51.262	39,853,549
2025-09-19	51.500	52.630	51.050	51.280	51.252	42,871,690
2025-09-18	54.690	54.690	51.600	52.210	52.182	75,422,929
2025-09-17	53.770	55.360	53.530	55.230	55.200	54,551,765
2025-09-16	55.290	56.250	52.800	54.450	54.420	86,251,312
2025-09-15	56.800	57.670	54.510	56.540	56.509	81,586,972
2025-09-12	55.070	56.680	54.320	56.470	56.439	102,348,250
2025-09-11	52.500	56.130	52.100	55.100	55.070	102,915,602
2025-09-10	51.460	53.980	51.410	52.560	52.531	68,746,677
2025-09-09	52.350	53.170	51.280	51.780	51.752	65,613,633
2025-09-08	53.000	53.410	51.710	52.600	52.571	58,991,197
2025-09-05	51.730	53.330	51.000	53.050	53.021	79,708,280
2025-09-04	56.000	56.800	51.450	51.840	51.812	129,455,049
2025-09-03	60.800	61.170	56.200	57.170	57.139	132,541,955
2025-09-02	59.100	63.080	57.000	61.560	61.526	165,313,077
2025-09-01	58.990	60.450	56.130	59.120	59.088	174,156,948
2025-08-29	55.690	58.320	55.670	58.320	58.288	90,681,102
2025-08-28	47.720	53.020	47.400	53.020	52.991	165,254,750
2025-08-27	48.000	49.850	47.060	48.200	48.174	104,118,287
2025-08-26	49.430	49.430	46.930	46.960	46.934	94,753,503
2025-08-25	48.500	51.500	48.100	50.420	50.393	116,630,258
2025-08-22	46.570	48.730	46.570	47.480	47.454	93,475,046
2025-08-21	45.350	49.250	45.180	47.360	47.334	98,526,845
2025-08-20	45.580	47.080	44.980	45.740	45.715	84,009,762
2025-08-19	44.800	47.250	44.450	46.180	46.155	119,048,178
2025-08-18	42.300	45.540	41.700	44.940	44.916	100,609,438
2025-08-15	41.000	42.200	40.900	41.920	41.897	46,805,335
2025-08-14	41.370	42.290	40.910	41.340	41.318	49,346,647
2025-08-13	41.040	41.770	40.990	41.360	41.338	37,060,058
2025-08-12	42.010	42.010	41.100	41.150	41.128	56,450,296
2025-08-11	42.100	44.200	41.360	42.910	42.887	65,993,503
2025-08-08	42.100	43.190	41.650	42.200	42.177	60,355,914
2025-08-07	41.400	43.330	40.060	42.830	42.807	99,685,106
2025-08-06	41.150	41.450	40.870	41.220	41.198	32,832,459
2025-08-05	41.450	41.580	40.850	41.230	41.208	31,364,525
2025-08-04	40.770	41.330	40.760	41.180	41.158	40,359,976
2025-08-01	42.020	42.150	40.800	41.040	41.018	44,634,780
2025-07-31	43.000	43.370	42.100	42.360	42.337	51,839,042
2025-07-30	45.160	45.600	42.770	43.500	43.476	81,829,494
2025-07-29	45.300	46.220	44.680	45.120	45.095	73,919,096
2025-07-28	45.010	46.500	44.620	45.890	45.865	117,979,014
2025-07-25	42.410	46.440	41.850	45.590	45.565	132,657,977
2025-07-24	39.770	44.000	39.740	42.590	42.567	134,442,915
2025-07-23	40.120	41.440	39.380	40.130	40.108	65,219,555

← NewerPage 5 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.