Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.310	14.650	13.930	14.100	14.100	60,776,926
2023-07-25	12.960	14.160	12.960	14.160	14.160	88,883,851
2023-07-24	13.050	13.090	12.810	12.870	12.870	10,546,424
2023-07-21	13.080	13.170	12.950	13.120	13.120	9,596,014
2023-07-20	13.030	13.260	13.000	13.060	13.060	12,529,057
2023-07-19	13.140	13.180	12.900	13.010	13.010	9,456,064
2023-07-18	12.800	13.260	12.700	13.170	13.170	20,916,730
2023-07-17	13.060	13.070	12.680	12.820	12.820	22,047,598
2023-07-14	13.630	13.670	13.050	13.110	13.110	28,775,010
2023-07-13	13.310	13.770	13.310	13.580	13.580	26,292,404
2023-07-12	13.330	13.450	13.060	13.270	13.270	14,550,328
2023-07-11	13.450	13.510	13.230	13.300	13.300	15,938,029
2023-07-10	13.560	13.640	13.420	13.440	13.440	14,828,537
2023-07-07	13.780	13.780	13.370	13.580	13.580	25,687,618
2023-07-06	13.940	13.990	13.700	13.780	13.780	13,701,575
2023-07-05	13.990	14.030	13.770	13.880	13.880	14,048,813
2023-07-04	14.250	14.350	13.880	13.940	13.940	18,424,616
2023-07-03	13.880	14.220	13.810	14.140	14.140	25,480,405
2023-06-30	13.300	13.980	13.170	13.880	13.880	31,232,348
2023-06-29	13.420	13.500	13.250	13.310	13.310	10,737,508
2023-06-28	13.620	13.630	13.200	13.410	13.410	14,892,295
2023-06-27	13.160	13.730	13.160	13.640	13.640	19,818,838
2023-06-26	13.010	13.440	12.930	13.160	13.160	14,364,914
2023-06-21	13.300	13.400	13.080	13.170	13.170	15,672,380
2023-06-20	13.500	13.610	13.300	13.350	13.350	20,558,348
2023-06-19	13.600	13.850	13.520	13.520	13.520	15,577,129
2023-06-16	13.640	13.880	13.590	13.660	13.660	16,879,894
2023-06-15	13.460	13.720	13.260	13.630	13.630	15,316,123
2023-06-14	13.510	13.640	13.390	13.520	13.520	13,485,634
2023-06-13	13.620	13.700	13.440	13.500	13.500	12,002,936
2023-06-12	13.440	13.760	13.220	13.650	13.650	19,366,133
2023-06-09	13.170	13.650	13.170	13.430	13.430	22,024,140
2023-06-08	13.310	13.450	13.120	13.170	13.170	14,617,205
2023-06-07	13.570	13.780	13.190	13.250	13.250	24,916,365
2023-06-06	13.430	14.060	13.400	13.770	13.604	44,187,819
2023-06-05	13.200	13.600	13.100	13.420	13.258	25,783,644
2023-06-02	12.560	13.580	12.560	13.290	13.130	41,729,790
2023-06-01	12.300	12.680	12.180	12.550	12.399	19,417,857
2023-05-31	12.710	12.710	12.220	12.320	12.172	19,359,591
2023-05-30	12.460	12.720	12.460	12.680	12.527	14,541,172
2023-05-29	12.790	12.830	12.420	12.550	12.399	21,623,834
2023-05-26	12.850	12.870	12.540	12.810	12.656	14,849,965
2023-05-25	12.970	13.130	12.740	12.900	12.745	19,918,232
2023-05-24	12.860	13.170	12.830	13.010	12.853	19,131,795
2023-05-23	12.790	13.100	12.760	12.940	12.784	16,519,801
2023-05-22	12.750	12.900	12.640	12.820	12.666	14,235,582
2023-05-19	12.940	12.950	12.690	12.740	12.586	18,417,575
2023-05-18	13.040	13.110	12.860	12.930	12.774	12,432,567
2023-05-17	13.080	13.080	12.950	13.010	12.853	10,323,552
2023-05-16	13.300	13.310	12.950	13.090	12.932	15,722,343
2023-05-15	13.080	13.270	13.050	13.270	13.110	14,015,601
2023-05-12	13.320	13.320	12.900	13.070	12.912	22,321,460
2023-05-11	13.340	13.530	13.220	13.360	13.199	10,170,269
2023-05-10	13.210	13.550	13.200	13.390	13.229	15,153,224
2023-05-09	13.440	13.780	13.280	13.310	13.150	25,889,157
2023-05-08	13.300	13.670	13.240	13.450	13.288	22,328,755
2023-05-05	13.720	13.740	13.280	13.310	13.150	22,857,822
2023-05-04	13.850	14.100	13.770	13.810	13.644	15,320,007
2023-04-28	13.900	14.160	13.770	13.860	13.693	15,321,267
2023-04-27	13.870	14.180	13.740	13.990	13.821	16,423,294

← NewerPage 14 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.