China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	31.190	31.960	31.150	31.580	31.563	24,638,103
2025-04-22	31.800	31.800	31.180	31.210	31.193	22,188,406
2025-04-21	31.650	32.050	31.500	31.790	31.773	21,668,879
2025-04-18	32.590	32.590	31.390	31.780	31.763	36,074,042
2025-04-17	32.920	33.340	32.620	32.700	32.682	24,473,580
2025-04-16	33.000	33.550	32.910	33.110	33.092	25,448,926
2025-04-15	33.940	34.050	32.960	33.190	33.172	33,395,384
2025-04-14	33.680	34.570	33.400	33.930	33.912	38,975,831
2025-04-11	34.760	35.350	33.810	34.200	34.181	61,762,740
2025-04-10	34.000	35.700	33.970	34.630	34.611	84,978,562
2025-04-09	34.600	35.960	33.840	35.030	35.011	99,122,755
2025-04-08	32.900	35.000	31.260	34.660	34.641	99,124,976
2025-04-07	33.740	35.800	31.500	32.980	32.962	96,015,222
2025-04-03	32.800	33.400	32.300	32.620	32.602	41,608,775
2025-04-02	31.650	32.710	31.610	32.380	32.362	25,595,711
2025-04-01	31.400	32.130	31.050	31.860	31.843	22,422,715
2025-03-31	32.000	32.500	31.670	31.670	31.653	34,866,028
2025-03-28	31.660	33.520	30.800	33.280	33.262	51,161,781
2025-03-27	32.330	32.330	31.510	31.850	31.833	18,676,451
2025-03-26	31.170	32.600	31.160	31.980	31.963	31,546,198
2025-03-25	31.170	31.590	30.900	31.400	31.383	19,756,351
2025-03-24	31.200	31.500	30.690	31.240	31.223	22,194,950
2025-03-21	32.300	32.310	31.050	31.260	31.243	30,048,623
2025-03-20	32.800	33.300	32.360	32.540	32.522	27,463,584
2025-03-19	32.120	33.380	31.810	32.990	32.972	41,468,904
2025-03-18	31.910	32.950	31.700	32.420	32.402	36,366,640
2025-03-17	32.300	32.320	31.650	31.980	31.963	33,189,276
2025-03-14	32.830	33.180	32.330	32.620	32.602	55,690,386
2025-03-13	32.400	32.660	31.800	32.510	32.492	48,781,382
2025-03-12	33.100	33.280	32.350	32.450	32.432	66,074,240
2025-03-11	29.980	33.420	29.850	33.420	33.402	103,641,737
2025-03-10	30.540	30.800	29.980	30.380	30.363	30,400,729
2025-03-07	29.640	31.620	29.560	30.650	30.633	55,486,885
2025-03-06	29.510	29.860	29.470	29.840	29.824	21,063,471
2025-03-05	29.850	30.100	29.110	29.610	29.594	25,471,611
2025-03-04	29.900	30.550	29.660	30.070	30.054	23,946,772
2025-03-03	29.580	30.590	29.570	29.780	29.764	31,577,752
2025-02-28	29.400	30.080	29.170	29.300	29.284	24,984,807
2025-02-27	29.850	30.060	29.010	29.590	29.574	24,800,300
2025-02-26	29.760	29.990	29.530	29.720	29.704	17,237,863
2025-02-25	30.230	30.520	29.690	29.760	29.744	21,094,900
2025-02-24	30.200	30.660	29.930	30.230	30.214	22,228,512
2025-02-21	30.500	30.680	30.020	30.200	30.184	26,093,814
2025-02-20	30.350	31.650	30.350	30.710	30.693	64,823,016
2025-02-19	28.680	29.700	28.590	29.700	29.684	27,614,280
2025-02-18	29.320	29.430	28.600	28.700	28.684	17,750,480
2025-02-17	29.330	29.660	29.090	29.350	29.334	15,593,862
2025-02-14	29.240	29.670	29.180	29.400	29.384	13,694,101
2025-02-13	29.840	30.050	29.320	29.350	29.334	19,627,599
2025-02-12	30.010	30.110	29.680	29.990	29.974	19,052,401
2025-02-11	30.080	30.530	29.900	30.230	30.214	27,847,661
2025-02-10	30.020	30.300	29.720	30.120	30.104	20,512,739
2025-02-07	30.100	30.440	29.630	30.020	30.004	34,572,712
2025-02-06	28.500	30.550	28.210	30.320	30.304	54,319,940
2025-02-05	28.330	28.930	28.000	28.570	28.554	27,382,477
2025-01-27	28.250	28.350	27.530	27.590	27.575	13,705,306
2025-01-24	28.000	28.380	27.960	28.250	28.235	12,685,612
2025-01-23	28.300	29.180	28.150	28.200	28.185	22,317,966
2025-01-22	28.060	28.450	28.030	28.060	28.045	11,293,291
2025-01-21	28.700	28.700	27.660	28.200	28.185	19,268,506

← NewerPage 7 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.