Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.000	12.000	11.730	11.940	11.940	16,233,952
2023-10-25	11.830	12.280	11.830	12.090	12.090	21,122,847
2023-10-24	11.650	11.760	11.620	11.730	11.730	13,260,175
2023-10-23	11.920	11.970	11.550	11.670	11.670	18,807,193
2023-10-20	11.880	12.110	11.870	11.990	11.990	15,325,086
2023-10-19	11.970	12.120	11.800	11.920	11.920	17,765,361
2023-10-18	12.040	12.180	11.970	12.010	12.010	23,968,225
2023-10-17	12.260	12.340	12.020	12.070	12.070	28,743,799
2023-10-16	12.560	12.700	12.200	12.350	12.350	35,988,812
2023-10-13	13.050	13.080	12.530	12.640	12.640	41,804,077
2023-10-12	13.000	13.250	13.000	13.150	13.150	18,027,674
2023-10-11	13.140	13.220	12.980	13.010	13.010	17,780,199
2023-10-10	13.090	13.230	13.010	13.120	13.120	15,282,687
2023-10-09	13.040	13.140	12.910	13.090	13.090	12,767,059
2023-09-28	13.040	13.160	12.970	13.060	13.060	12,540,851
2023-09-27	12.850	13.070	12.840	13.000	13.000	15,149,316
2023-09-26	12.810	13.020	12.800	12.880	12.880	12,069,698
2023-09-25	13.140	13.170	12.830	12.880	12.880	26,271,259
2023-09-22	12.990	13.200	12.880	13.190	13.190	17,907,307
2023-09-21	13.100	13.280	13.030	13.060	13.060	16,219,701
2023-09-20	13.050	13.320	13.020	13.170	13.170	19,136,066
2023-09-19	13.100	13.190	13.070	13.100	13.100	15,477,164
2023-09-18	13.140	13.300	13.070	13.140	13.140	29,433,762
2023-09-15	13.440	13.500	12.700	13.380	13.380	44,950,897
2023-09-14	13.460	13.570	13.380	13.460	13.460	19,182,660
2023-09-13	13.460	13.590	13.350	13.520	13.520	20,602,884
2023-09-12	13.710	13.770	13.470	13.510	13.510	27,170,399
2023-09-11	13.630	13.930	13.510	13.730	13.730	35,925,440
2023-09-08	14.270	14.330	13.470	13.680	13.680	48,824,616
2023-09-07	14.780	14.850	14.320	14.400	14.400	21,545,943
2023-09-06	14.980	15.100	14.780	14.840	14.840	20,673,462
2023-09-05	15.430	15.430	14.960	15.000	15.000	30,337,860
2023-09-04	14.960	15.690	14.810	15.500	15.500	53,080,029
2023-09-01	13.930	15.040	13.930	14.680	14.680	37,173,787
2023-08-31	13.990	14.140	13.850	14.000	14.000	18,739,411
2023-08-30	13.770	14.100	13.640	13.850	13.850	28,659,295
2023-08-29	13.300	13.700	13.160	13.630	13.630	22,232,386
2023-08-28	14.000	14.250	13.130	13.190	13.190	23,205,455
2023-08-25	13.370	13.460	13.110	13.220	13.220	18,097,455
2023-08-24	13.770	13.860	13.440	13.520	13.520	16,867,642
2023-08-23	14.200	14.220	13.670	13.700	13.700	17,611,549
2023-08-22	13.930	14.320	13.860	14.240	14.240	18,058,335
2023-08-21	14.020	14.210	13.860	13.890	13.890	10,975,860
2023-08-18	14.280	14.560	14.100	14.100	14.100	16,526,439
2023-08-17	13.920	14.390	13.750	14.330	14.330	17,929,362
2023-08-16	14.180	14.280	13.990	13.990	13.990	12,821,100
2023-08-15	14.470	14.510	14.040	14.180	14.180	17,208,183
2023-08-14	14.400	14.610	14.130	14.500	14.500	26,269,652
2023-08-11	15.200	15.290	14.650	14.710	14.710	20,243,214
2023-08-10	15.130	15.200	14.890	14.930	14.930	14,992,418
2023-08-09	14.750	15.440	14.640	15.120	15.120	34,366,604
2023-08-08	14.880	15.060	14.690	14.890	14.890	18,066,508
2023-08-07	15.020	15.180	14.800	14.940	14.940	25,581,918
2023-08-04	15.390	15.950	15.160	15.180	15.180	46,706,711
2023-08-03	15.020	15.170	14.730	15.050	15.050	30,526,536
2023-08-02	15.310	15.420	15.110	15.220	15.220	31,323,881
2023-08-01	15.510	15.770	15.110	15.260	15.260	56,898,483
2023-07-31	14.640	15.770	14.640	15.770	15.770	54,080,705
2023-07-28	14.000	14.430	13.750	14.340	14.340	40,287,373
2023-07-27	14.070	14.610	13.940	14.040	14.040	43,276,059

← NewerPage 13 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.