China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	40.740	41.260	40.010	40.470	40.448	77,209,937
2025-07-21	40.000	42.000	39.480	41.040	41.018	105,367,597
2025-07-18	37.980	41.570	37.770	40.100	40.078	115,701,819
2025-07-17	37.560	38.440	37.400	37.980	37.959	45,946,338
2025-07-16	37.760	38.670	37.680	37.840	37.819	48,904,960
2025-07-15	39.070	39.550	37.630	37.770	37.749	78,208,118
2025-07-14	40.790	42.010	39.010	39.090	39.069	128,856,461
2025-07-11	37.990	40.730	37.570	40.730	40.708	144,333,256
2025-07-10	36.000	37.650	35.520	37.030	37.010	92,178,111
2025-07-09	35.500	35.560	34.880	34.960	34.941	22,955,065
2025-07-08	35.060	35.780	35.060	35.640	35.621	30,099,381
2025-07-07	34.800	35.200	34.730	35.060	35.041	15,989,945
2025-07-04	35.510	35.510	34.680	35.020	35.001	26,501,666
2025-07-03	35.450	35.780	35.200	35.630	35.611	19,280,146
2025-07-02	35.900	36.030	35.480	35.510	35.491	22,661,952
2025-07-01	36.000	36.500	35.730	36.000	35.980	27,978,684
2025-06-30	35.420	36.230	34.900	36.120	36.100	47,553,440
2025-06-27	34.420	35.690	34.400	35.170	35.151	45,024,714
2025-06-26	34.700	34.700	34.010	34.420	34.401	29,916,088
2025-06-25	34.350	34.970	34.160	34.740	34.721	31,409,768
2025-06-24	34.250	34.750	34.030	34.500	34.481	29,607,720
2025-06-23	34.000	34.400	33.900	34.250	34.231	24,940,991
2025-06-20	34.480	34.800	34.090	34.140	34.121	26,336,415
2025-06-19	35.250	35.360	34.300	34.480	34.461	35,155,367
2025-06-18	36.100	36.250	35.040	35.450	35.431	39,661,720
2025-06-17	36.800	37.380	36.250	36.300	36.280	41,113,313
2025-06-16	35.600	37.500	35.530	36.990	36.970	66,691,233
2025-06-13	36.530	36.690	35.340	35.890	35.870	54,351,998
2025-06-12	37.160	37.250	36.510	36.760	36.740	55,390,465
2025-06-11	36.210	38.520	36.060	37.360	37.340	94,470,129
2025-06-10	37.000	38.000	35.900	36.480	36.460	84,835,849
2025-06-09	35.700	37.990	35.080	36.850	36.830	93,626,041
2025-06-06	35.420	35.900	34.880	35.110	35.091	32,756,193
2025-06-05	35.740	36.400	34.990	35.310	35.291	62,525,905
2025-06-04	34.380	36.260	34.350	35.740	35.721	71,380,623
2025-06-03	33.920	35.000	33.580	34.570	34.551	48,177,130
2025-05-30	33.470	33.980	33.450	33.880	33.862	20,659,847
2025-05-29	33.020	33.980	32.920	33.710	33.692	27,768,878
2025-05-28	33.100	33.270	32.840	32.940	32.922	12,806,476
2025-05-27	33.310	33.560	32.900	33.230	33.212	15,314,962
2025-05-26	32.710	34.150	32.640	33.600	33.582	29,082,149
2025-05-23	32.910	33.380	32.780	33.000	32.982	35,660,996
2025-05-22	33.000	33.000	32.290	32.330	32.312	25,015,504
2025-05-21	33.830	34.030	33.000	33.210	33.192	34,641,990
2025-05-20	33.210	34.650	32.850	34.210	34.191	48,284,473
2025-05-19	34.400	34.560	33.050	33.290	33.272	28,849,900
2025-05-16	33.800	34.720	33.630	33.900	33.882	39,575,397
2025-05-15	33.600	35.160	33.500	34.390	34.371	77,825,293
2025-05-14	32.450	34.340	32.450	33.320	33.302	57,390,439
2025-05-13	33.350	33.350	32.370	32.440	32.422	24,360,222
2025-05-12	33.100	33.360	32.150	33.050	33.032	30,753,378
2025-05-09	32.860	33.220	32.520	32.710	32.692	23,931,294
2025-05-08	32.800	32.940	32.560	32.850	32.832	19,731,162
2025-05-07	33.070	33.280	32.600	32.790	32.772	33,032,321
2025-05-06	32.180	33.880	32.100	33.280	33.262	58,756,507
2025-04-30	31.300	31.550	31.120	31.220	31.203	14,812,621
2025-04-29	31.510	31.680	31.050	31.310	31.293	15,485,798
2025-04-28	31.100	31.820	31.100	31.630	31.613	26,733,155
2025-04-25	30.700	31.100	30.540	30.820	30.803	15,151,621
2025-04-24	31.730	31.760	30.580	30.790	30.773	25,201,300

← NewerPage 6 of 21 · 1,216 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.