Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.500	10.680	10.430	10.430	10.430	8,128,562
2024-01-18	10.600	10.610	10.220	10.580	10.580	18,269,259
2024-01-17	10.850	10.890	10.630	10.640	10.640	10,207,346
2024-01-16	10.890	10.950	10.720	10.910	10.910	12,962,263
2024-01-15	11.060	11.080	10.860	10.920	10.920	13,686,506
2024-01-12	11.040	11.260	11.040	11.110	11.110	10,509,421
2024-01-11	10.930	11.160	10.860	11.060	11.060	10,471,138
2024-01-10	11.000	11.080	10.820	10.930	10.930	8,488,561
2024-01-09	10.880	11.110	10.800	11.000	11.000	15,531,933
2024-01-08	11.070	11.140	10.890	10.890	10.890	12,170,174
2024-01-05	11.300	11.390	11.040	11.100	11.100	17,098,669
2024-01-04	11.290	11.290	11.110	11.200	11.200	13,338,848
2024-01-03	11.300	11.340	11.190	11.280	11.280	17,013,555
2024-01-02	11.360	11.450	11.230	11.330	11.330	17,866,707
2023-12-29	11.230	11.380	11.210	11.340	11.340	15,381,720
2023-12-28	10.900	11.350	10.880	11.230	11.230	23,208,191
2023-12-27	10.760	10.880	10.630	10.860	10.860	10,036,094
2023-12-26	10.820	10.910	10.750	10.800	10.800	7,386,156
2023-12-25	10.900	10.980	10.800	10.890	10.890	8,750,099
2023-12-22	10.860	11.040	10.800	10.920	10.920	15,601,478
2023-12-21	10.620	10.950	10.600	10.840	10.840	14,758,830
2023-12-20	10.850	10.970	10.700	10.710	10.710	9,721,174
2023-12-19	10.820	10.890	10.700	10.800	10.800	10,821,245
2023-12-18	11.270	11.280	10.810	10.820	10.820	22,026,726
2023-12-15	11.300	11.440	11.240	11.270	11.270	8,828,030
2023-12-14	11.300	11.400	11.200	11.210	11.210	7,714,076
2023-12-13	11.230	11.410	11.060	11.250	11.250	12,356,151
2023-12-12	11.230	11.320	11.170	11.230	11.230	8,096,342
2023-12-11	11.160	11.310	10.920	11.280	11.280	13,242,339
2023-12-08	11.300	11.380	11.200	11.210	11.210	8,238,902
2023-12-07	11.510	11.540	11.160	11.300	11.300	16,875,043
2023-12-06	11.500	11.680	11.460	11.550	11.550	9,467,875
2023-12-05	11.700	11.700	11.520	11.520	11.520	11,148,620
2023-12-04	11.820	11.960	11.720	11.750	11.750	14,092,517
2023-12-01	11.960	11.960	11.590	11.800	11.800	16,099,994
2023-11-30	12.040	12.040	11.830	11.960	11.960	11,087,529
2023-11-29	12.210	12.270	11.970	12.040	12.040	11,324,585
2023-11-28	12.050	12.210	11.930	12.200	12.200	8,917,067
2023-11-27	12.100	12.150	12.030	12.100	12.100	8,613,221
2023-11-24	12.200	12.200	12.070	12.100	12.100	9,936,539
2023-11-23	11.930	12.260	11.920	12.240	12.240	13,833,580
2023-11-22	12.260	12.260	11.960	12.000	12.000	17,282,002
2023-11-21	12.270	12.470	12.260	12.300	12.300	18,377,371
2023-11-20	12.280	12.310	12.130	12.260	12.260	10,236,033
2023-11-17	12.110	12.230	12.040	12.230	12.230	10,458,226
2023-11-16	12.420	12.420	12.140	12.190	12.190	18,510,948
2023-11-15	12.220	12.540	12.200	12.440	12.440	30,568,854
2023-11-14	12.000	12.180	11.980	12.090	12.090	11,370,616
2023-11-13	11.900	12.030	11.890	12.010	12.010	11,466,399
2023-11-10	12.010	12.040	11.820	11.930	11.930	12,223,966
2023-11-09	12.010	12.150	11.960	12.050	12.050	11,050,751
2023-11-08	12.160	12.220	11.950	12.040	12.040	20,264,189
2023-11-07	12.390	12.400	12.210	12.230	12.230	16,863,388
2023-11-06	12.390	12.500	12.360	12.410	12.410	18,338,991
2023-11-03	12.140	12.330	12.120	12.250	12.250	9,583,798
2023-11-02	12.310	12.380	12.120	12.130	12.130	10,431,014
2023-11-01	12.300	12.380	12.210	12.300	12.300	10,928,932
2023-10-31	12.340	12.340	12.110	12.270	12.270	13,637,360
2023-10-30	12.300	12.470	12.230	12.300	12.300	22,660,908
2023-10-27	11.860	12.270	11.800	12.260	12.260	26,851,824

← NewerPage 12 of 21 · 1,212 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.