Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.060	12.520	11.840	12.480	12.480	29,332,591
2024-04-23	12.660	12.670	12.100	12.120	12.120	38,464,359
2024-04-22	13.000	13.200	12.750	12.880	12.880	37,846,619
2024-04-19	12.610	13.060	12.610	12.990	12.990	40,560,747
2024-04-18	12.500	12.800	12.480	12.710	12.710	37,647,051
2024-04-17	12.320	12.880	12.190	12.750	12.750	50,255,789
2024-04-16	12.200	12.600	12.170	12.290	12.290	66,411,983
2024-04-15	12.180	12.540	12.010	12.470	12.470	58,511,588
2024-04-12	11.930	12.090	11.780	11.980	11.980	31,974,447
2024-04-11	11.500	12.140	11.450	11.880	11.880	37,761,704
2024-04-10	11.710	11.770	11.470	11.680	11.680	29,403,487
2024-04-09	11.520	11.790	11.460	11.700	11.700	28,829,197
2024-04-08	12.040	12.220	11.420	11.600	11.600	68,394,056
2024-04-03	11.660	11.940	11.560	11.870	11.870	33,465,380
2024-04-02	11.360	11.620	11.310	11.560	11.560	24,355,866
2024-04-01	11.400	11.600	11.310	11.360	11.360	20,482,382
2024-03-29	11.080	11.350	11.070	11.270	11.270	9,237,390
2024-03-28	10.770	11.110	10.770	11.020	11.020	15,837,799
2024-03-27	11.160	11.190	10.790	10.830	10.830	17,119,816
2024-03-26	11.250	11.320	10.960	11.190	11.190	17,846,374
2024-03-25	11.350	11.620	11.200	11.210	11.210	20,392,680
2024-03-22	11.450	11.600	11.360	11.420	11.420	19,654,218
2024-03-21	11.320	11.680	11.180	11.520	11.520	24,514,176
2024-03-20	11.170	11.330	11.140	11.270	11.270	17,122,266
2024-03-19	11.240	11.370	11.170	11.220	11.220	19,329,012
2024-03-18	11.280	11.360	11.140	11.250	11.250	20,767,840
2024-03-15	10.930	11.240	10.760	11.240	11.240	28,864,063
2024-03-14	11.010	11.180	10.810	10.890	10.890	17,391,239
2024-03-13	10.790	11.060	10.750	10.950	10.950	19,241,316
2024-03-12	10.870	10.920	10.700	10.810	10.810	16,142,325
2024-03-11	10.680	10.890	10.660	10.870	10.870	13,731,687
2024-03-08	10.720	10.880	10.600	10.750	10.750	12,071,686
2024-03-07	10.690	11.080	10.670	10.720	10.720	25,509,404
2024-03-06	10.630	10.740	10.530	10.670	10.670	15,808,010
2024-03-05	10.480	10.720	10.360	10.700	10.700	22,260,726
2024-03-04	10.550	10.600	10.440	10.530	10.530	14,909,658
2024-03-01	10.520	10.650	10.440	10.570	10.570	17,371,906
2024-02-29	10.170	10.520	10.100	10.510	10.510	16,466,323
2024-02-28	10.450	10.750	10.190	10.190	10.190	23,031,834
2024-02-27	10.310	10.520	10.260	10.490	10.490	19,354,377
2024-02-26	10.280	10.450	10.250	10.300	10.300	15,910,158
2024-02-23	10.370	10.430	10.140	10.320	10.320	21,944,028
2024-02-22	10.260	10.380	10.160	10.350	10.350	17,329,186
2024-02-21	9.920	10.480	9.890	10.290	10.290	32,578,520
2024-02-20	10.000	10.100	9.800	10.020	10.020	18,591,531
2024-02-19	10.230	10.270	9.850	9.980	9.980	36,951,423
2024-02-08	9.930	10.490	9.930	10.090	10.090	28,340,815
2024-02-07	9.340	10.050	9.310	9.990	9.990	27,103,762
2024-02-06	8.590	9.440	8.410	9.330	9.330	26,462,256
2024-02-05	8.960	9.090	8.330	8.650	8.650	25,553,646
2024-02-02	9.570	9.670	8.780	9.120	9.120	18,626,600
2024-02-01	9.660	9.820	9.520	9.540	9.540	14,829,269
2024-01-31	10.040	10.100	9.760	9.780	9.780	11,577,041
2024-01-30	10.260	10.350	9.990	10.030	10.030	9,656,941
2024-01-29	10.410	10.500	10.280	10.320	10.320	10,010,067
2024-01-26	10.410	10.600	10.400	10.420	10.420	11,420,313
2024-01-25	10.200	10.450	10.150	10.420	10.420	15,974,811
2024-01-24	10.050	10.230	9.820	10.200	10.200	16,711,673
2024-01-23	9.850	9.960	9.490	9.920	9.920	20,175,639
2024-01-22	10.220	10.350	9.860	9.890	9.890	18,476,193

← NewerPage 11 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.