China Minmetals Rare Earth Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.950	29.040	28.520	28.590	28.574	23,459,788
2025-01-17	29.010	29.800	28.750	29.410	29.394	23,301,101
2025-01-16	29.270	29.300	28.800	29.080	29.064	20,113,673
2025-01-15	29.510	29.730	28.850	29.230	29.214	24,007,780
2025-01-14	28.500	29.680	28.210	29.630	29.614	39,519,860
2025-01-13	27.830	28.960	27.710	28.720	28.704	27,310,498
2025-01-10	28.030	28.980	27.810	28.250	28.235	28,001,645
2025-01-09	27.820	28.290	27.770	28.050	28.035	20,300,643
2025-01-08	28.440	28.480	27.130	27.810	27.795	23,186,581
2025-01-07	27.890	29.250	27.550	28.530	28.514	30,305,557
2025-01-06	27.000	28.540	26.920	27.950	27.935	32,095,004
2025-01-03	27.300	28.180	27.010	27.030	27.015	22,306,606
2025-01-02	27.950	28.140	26.900	27.190	27.175	18,772,019
2024-12-31	29.000	29.040	27.950	28.050	28.035	13,998,630
2024-12-30	28.870	29.030	28.680	28.940	28.924	8,910,300
2024-12-27	28.780	29.200	28.650	28.870	28.854	11,343,310
2024-12-26	28.410	29.070	28.410	28.760	28.744	11,048,300
2024-12-25	29.100	29.110	28.300	28.420	28.405	12,769,043
2024-12-24	28.820	29.140	28.690	29.090	29.074	10,059,472
2024-12-23	29.360	29.500	28.700	28.850	28.834	13,667,426
2024-12-20	29.320	29.680	29.220	29.390	29.374	12,387,300
2024-12-19	29.000	29.460	28.760	29.350	29.334	14,065,106
2024-12-18	29.340	29.590	29.170	29.280	29.264	12,309,218
2024-12-17	29.500	29.770	29.180	29.300	29.284	13,681,656
2024-12-16	30.050	30.060	29.400	29.480	29.464	18,640,601
2024-12-13	30.600	30.610	30.080	30.090	30.074	24,581,611
2024-12-12	31.000	31.020	30.310	30.850	30.833	19,739,099
2024-12-11	30.950	31.170	30.800	30.970	30.953	16,643,212
2024-12-10	31.610	31.990	30.950	31.040	31.023	27,616,466
2024-12-09	31.340	31.530	30.700	30.850	30.833	18,182,769
2024-12-06	31.310	31.680	30.900	31.410	31.393	23,618,060
2024-12-05	31.790	31.880	31.310	31.370	31.353	29,030,501
2024-12-04	32.540	32.790	31.750	32.260	32.242	45,555,509
2024-12-03	31.400	32.470	31.400	31.910	31.893	43,605,626
2024-12-02	30.800	31.530	30.780	31.400	31.383	30,292,754
2024-11-29	30.340	31.160	30.050	30.900	30.883	25,226,509
2024-11-28	30.870	31.150	30.400	30.400	30.383	20,680,700
2024-11-27	30.200	31.040	29.470	30.980	30.963	32,910,489
2024-11-26	31.050	32.290	30.500	30.520	30.503	28,265,217
2024-11-25	31.500	31.950	30.780	31.060	31.043	40,111,316
2024-11-22	31.500	33.980	30.750	31.960	31.943	69,017,873
2024-11-21	31.600	32.670	31.370	31.770	31.753	30,887,241
2024-11-20	31.000	32.130	30.850	31.750	31.733	37,410,552
2024-11-19	30.500	31.350	30.000	31.150	31.133	34,412,407
2024-11-18	31.710	32.060	30.250	30.460	30.443	38,128,071
2024-11-15	32.800	33.270	31.640	31.680	31.663	47,780,516
2024-11-14	34.580	35.050	33.060	33.200	33.182	72,642,617
2024-11-13	35.600	37.800	35.590	35.810	35.791	84,363,617
2024-11-12	34.770	35.800	34.310	35.000	34.981	59,023,772
2024-11-11	34.180	35.250	33.900	34.940	34.921	53,360,409
2024-11-08	35.900	36.320	34.510	34.520	34.501	85,651,787
2024-11-07	36.300	37.940	35.490	36.030	36.010	102,131,534
2024-11-06	35.000	38.880	34.440	37.030	37.010	151,065,150
2024-11-05	32.480	37.300	32.480	36.140	36.120	144,862,415
2024-11-04	36.600	36.600	32.010	33.970	33.952	172,023,173
2024-11-01	30.990	33.360	30.950	33.360	33.342	42,113,612
2024-10-31	29.000	31.000	28.760	30.330	30.314	73,647,536
2024-10-30	29.900	30.200	28.950	29.270	29.254	43,176,751
2024-10-29	29.850	30.800	29.030	29.830	29.814	58,860,715
2024-10-28	29.080	31.080	29.000	30.210	30.194	81,865,756

← NewerPage 8 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.