Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.160	12.250	11.600	11.600	11.600	20,718,360
2024-07-22	12.490	12.590	12.140	12.220	12.220	22,822,085
2024-07-19	12.500	12.640	12.340	12.550	12.550	17,225,695
2024-07-18	12.720	12.730	12.450	12.680	12.680	17,324,999
2024-07-17	13.390	13.400	12.610	12.640	12.640	33,908,122
2024-07-16	13.450	13.690	13.200	13.280	13.280	28,872,991
2024-07-15	13.420	13.660	13.230	13.520	13.520	28,720,948
2024-07-12	13.410	13.520	13.210	13.380	13.380	30,806,503
2024-07-11	12.790	13.510	12.590	13.380	13.380	50,198,266
2024-07-10	12.510	12.910	12.460	12.590	12.590	63,700,397
2024-07-09	11.110	11.820	11.100	11.740	11.740	20,453,255
2024-07-08	11.430	11.540	11.080	11.130	11.130	10,459,857
2024-07-05	11.340	11.340	11.340	11.340	11.340	0
2024-07-04	11.710	11.780	11.290	11.340	11.340	12,657,759
2024-07-03	11.620	11.790	11.610	11.650	11.650	5,683,696
2024-07-02	12.000	12.000	11.650	11.700	11.700	8,521,580
2024-07-01	11.520	12.000	11.500	11.940	11.940	12,024,101
2024-06-28	11.410	11.720	11.310	11.560	11.560	7,838,657
2024-06-27	11.780	11.830	11.350	11.370	11.370	10,168,194
2024-06-26	11.600	11.930	11.380	11.880	11.880	10,934,441
2024-06-25	11.320	11.740	11.320	11.560	11.560	8,325,230
2024-06-24	11.650	11.670	11.350	11.360	11.360	8,276,972
2024-06-21	11.640	11.800	11.580	11.700	11.700	7,775,941
2024-06-20	11.830	11.970	11.600	11.670	11.670	9,102,302
2024-06-19	11.990	12.050	11.820	11.830	11.830	9,118,570
2024-06-18	11.920	12.060	11.800	11.910	11.910	9,573,117
2024-06-17	11.850	12.390	11.850	11.910	11.910	14,484,646
2024-06-14	12.020	12.020	11.830	11.960	11.960	12,505,684
2024-06-13	12.320	12.320	11.950	12.020	12.020	9,130,580
2024-06-12	12.120	12.230	12.030	12.120	12.120	9,549,240
2024-06-11	12.110	12.110	11.820	12.010	12.010	15,017,293
2024-06-07	12.430	12.480	12.080	12.260	12.260	10,985,376
2024-06-06	12.550	12.630	12.200	12.300	12.300	12,015,373
2024-06-05	12.670	12.720	12.430	12.430	12.430	13,256,703
2024-06-04	12.370	12.760	12.220	12.730	12.730	15,428,197
2024-06-03	12.380	12.470	12.160	12.280	12.280	13,427,363
2024-05-31	12.530	12.750	12.420	12.460	12.460	13,892,920
2024-05-30	13.000	13.080	12.590	12.680	12.680	22,291,893
2024-05-29	12.490	12.890	12.460	12.710	12.710	14,232,629
2024-05-28	12.960	13.060	12.550	12.600	12.600	14,718,829
2024-05-27	12.440	13.060	12.410	12.980	12.980	20,848,277
2024-05-24	12.460	12.680	12.390	12.420	12.420	16,718,976
2024-05-23	12.850	12.870	12.570	12.640	12.640	22,731,425
2024-05-22	13.220	13.380	13.120	13.160	13.160	17,988,126
2024-05-21	13.850	13.980	13.110	13.200	13.200	28,300,722
2024-05-20	13.630	13.820	13.370	13.670	13.670	29,514,907
2024-05-17	13.060	13.450	13.000	13.430	13.430	24,117,700
2024-05-16	13.270	13.410	13.000	13.070	13.070	17,775,267
2024-05-15	13.200	13.280	13.050	13.150	13.150	15,603,206
2024-05-14	13.360	13.490	13.220	13.350	13.350	16,164,743
2024-05-13	13.470	13.530	13.110	13.350	13.350	25,662,919
2024-05-10	13.720	13.890	13.530	13.700	13.700	19,785,523
2024-05-09	13.260	13.900	13.230	13.710	13.710	30,892,116
2024-05-08	13.580	13.580	13.190	13.270	13.270	23,835,180
2024-05-07	12.690	13.880	12.670	13.620	13.620	58,943,777
2024-05-06	12.280	12.770	12.180	12.660	12.660	25,099,355
2024-04-30	12.390	12.520	12.170	12.280	12.280	20,872,356
2024-04-29	12.400	12.590	11.930	12.390	12.390	38,387,960
2024-04-26	12.650	12.880	12.580	12.750	12.750	18,198,618
2024-04-25	12.500	12.850	12.390	12.720	12.720	24,279,065

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.1660 CNY
2022-05-11	0.3920 CNY
2021-05-14	0.2000 CNY
2020-06-08	0.1000 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.