China Minmetals Rare Earth Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 27.610 | 30.390 | 27.450 | 29.630 | 29.614 | 106,655,541 |
| 2024-10-24 | 27.590 | 28.680 | 27.500 | 27.630 | 27.615 | 21,103,290 |
| 2024-10-23 | 28.040 | 28.570 | 27.370 | 28.010 | 27.995 | 40,884,846 |
| 2024-10-22 | 27.500 | 28.650 | 27.400 | 27.790 | 27.775 | 48,071,251 |
| 2024-10-21 | 25.920 | 27.350 | 25.850 | 27.130 | 27.115 | 43,313,255 |
| 2024-10-18 | 25.000 | 26.400 | 24.950 | 25.880 | 25.866 | 27,408,523 |
| 2024-10-17 | 25.420 | 25.770 | 25.040 | 25.080 | 25.066 | 14,766,271 |
| 2024-10-16 | 25.320 | 25.850 | 25.100 | 25.330 | 25.316 | 17,161,324 |
| 2024-10-15 | 26.120 | 26.360 | 25.560 | 25.590 | 25.576 | 18,435,894 |
| 2024-10-14 | 25.950 | 26.380 | 25.500 | 26.190 | 26.176 | 21,326,780 |
| 2024-10-11 | 27.360 | 27.360 | 25.630 | 25.950 | 25.936 | 26,615,404 |
| 2024-10-10 | 26.500 | 28.430 | 26.240 | 27.430 | 27.415 | 40,135,682 |
| 2024-10-09 | 29.100 | 29.100 | 26.690 | 26.700 | 26.685 | 52,515,947 |
| 2024-10-08 | 31.140 | 31.140 | 28.530 | 29.650 | 29.634 | 79,088,585 |
| 2024-09-30 | 27.170 | 28.310 | 26.650 | 28.310 | 28.295 | 56,883,321 |
| 2024-09-27 | 24.390 | 25.980 | 24.390 | 25.740 | 25.726 | 40,156,404 |
| 2024-09-26 | 22.960 | 23.940 | 22.850 | 23.940 | 23.927 | 20,496,736 |
| 2024-09-25 | 23.290 | 23.640 | 23.000 | 23.020 | 23.008 | 21,146,536 |
| 2024-09-24 | 22.450 | 23.100 | 22.350 | 23.030 | 23.017 | 17,604,516 |
| 2024-09-23 | 22.510 | 22.740 | 22.290 | 22.350 | 22.338 | 6,474,017 |
| 2024-09-20 | 22.570 | 22.580 | 22.350 | 22.580 | 22.568 | 6,190,160 |
| 2024-09-19 | 22.280 | 22.630 | 21.850 | 22.570 | 22.558 | 11,169,260 |
| 2024-09-18 | 22.080 | 22.170 | 21.750 | 22.080 | 22.068 | 5,459,383 |
| 2024-09-13 | 22.550 | 22.680 | 21.910 | 21.910 | 21.898 | 8,589,550 |
| 2024-09-12 | 22.760 | 22.900 | 22.480 | 22.540 | 22.528 | 8,054,036 |
| 2024-09-11 | 22.450 | 22.970 | 22.320 | 22.740 | 22.728 | 14,013,195 |
| 2024-09-10 | 22.250 | 23.060 | 22.000 | 22.540 | 22.528 | 21,246,992 |
| 2024-09-09 | 21.990 | 22.400 | 21.790 | 22.100 | 22.088 | 7,972,849 |
| 2024-09-06 | 22.200 | 22.260 | 21.900 | 21.920 | 21.908 | 5,499,300 |
| 2024-09-05 | 22.220 | 22.560 | 22.130 | 22.210 | 22.198 | 5,984,471 |
| 2024-09-04 | 22.080 | 22.390 | 22.000 | 22.090 | 22.078 | 6,443,227 |
| 2024-09-03 | 21.880 | 22.350 | 21.790 | 22.160 | 22.148 | 7,560,882 |
| 2024-09-02 | 22.180 | 22.250 | 21.870 | 21.880 | 21.868 | 7,563,448 |
| 2024-08-30 | 22.060 | 22.480 | 21.960 | 22.200 | 22.188 | 12,889,309 |
| 2024-08-29 | 21.500 | 22.180 | 21.380 | 22.040 | 22.028 | 10,167,187 |
| 2024-08-28 | 21.150 | 22.000 | 21.150 | 21.690 | 21.678 | 8,960,514 |
| 2024-08-27 | 21.850 | 21.900 | 21.290 | 21.360 | 21.348 | 7,305,422 |
| 2024-08-26 | 21.400 | 22.030 | 21.400 | 21.950 | 21.938 | 10,679,700 |
| 2024-08-23 | 21.280 | 21.410 | 21.120 | 21.340 | 21.328 | 5,843,503 |
| 2024-08-22 | 21.840 | 21.930 | 21.290 | 21.290 | 21.278 | 8,237,327 |
| 2024-08-21 | 22.060 | 22.180 | 21.830 | 21.910 | 21.898 | 5,727,395 |
| 2024-08-20 | 22.350 | 22.550 | 22.000 | 22.100 | 22.088 | 6,964,695 |
| 2024-08-19 | 22.310 | 22.670 | 22.260 | 22.420 | 22.408 | 5,687,300 |
| 2024-08-16 | 22.600 | 22.720 | 22.290 | 22.310 | 22.298 | 6,041,900 |
| 2024-08-15 | 22.320 | 22.680 | 22.140 | 22.480 | 22.468 | 6,827,859 |
| 2024-08-14 | 22.500 | 22.590 | 22.310 | 22.320 | 22.308 | 4,641,224 |
| 2024-08-13 | 22.410 | 22.670 | 22.310 | 22.590 | 22.578 | 6,546,617 |
| 2024-08-12 | 22.680 | 22.720 | 22.300 | 22.340 | 22.328 | 7,495,174 |
| 2024-08-09 | 23.060 | 23.240 | 22.720 | 22.750 | 22.738 | 7,252,469 |
| 2024-08-08 | 23.010 | 23.180 | 22.710 | 22.920 | 22.908 | 7,888,300 |
| 2024-08-07 | 23.290 | 23.360 | 23.080 | 23.090 | 23.077 | 6,990,643 |
| 2024-08-06 | 23.100 | 23.440 | 23.050 | 23.290 | 23.277 | 8,829,424 |
| 2024-08-05 | 23.190 | 23.790 | 22.940 | 23.010 | 22.998 | 12,163,048 |
| 2024-08-02 | 23.360 | 23.700 | 23.220 | 23.350 | 23.337 | 7,772,400 |
| 2024-08-01 | 23.700 | 23.980 | 23.450 | 23.550 | 23.537 | 9,335,897 |
| 2024-07-31 | 23.010 | 23.710 | 23.000 | 23.700 | 23.687 | 14,656,057 |
| 2024-07-30 | 23.010 | 23.120 | 22.740 | 22.980 | 22.968 | 5,678,400 |
| 2024-07-29 | 22.940 | 23.180 | 22.810 | 23.120 | 23.107 | 5,794,965 |
| 2024-07-26 | 22.870 | 23.180 | 22.830 | 23.050 | 23.037 | 6,426,501 |
| 2024-07-25 | 22.720 | 23.060 | 22.560 | 22.810 | 22.798 | 7,133,810 |
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.