Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.290	14.060	13.270	13.930	13.762	26,994,893
2023-04-25	13.800	13.930	13.190	13.380	13.219	24,731,626
2023-04-24	14.060	14.080	13.660	13.820	13.653	22,549,802
2023-04-21	14.360	14.810	14.120	14.180	14.009	28,827,980
2023-04-20	14.650	14.700	14.180	14.380	14.207	29,667,625
2023-04-19	15.070	15.120	14.650	14.730	14.552	24,678,443
2023-04-18	15.180	15.300	14.970	15.000	14.819	22,382,492
2023-04-17	15.530	15.530	15.140	15.240	15.056	29,137,859
2023-04-14	15.440	15.770	15.440	15.550	15.363	14,616,731
2023-04-13	15.880	15.990	15.350	15.430	15.244	19,568,324
2023-04-12	15.670	16.270	15.610	15.890	15.698	19,183,861
2023-04-11	15.440	15.650	15.150	15.630	15.442	11,548,387
2023-04-10	15.300	15.670	15.290	15.460	15.274	13,571,670
2023-04-07	15.350	15.530	15.270	15.340	15.155	11,500,753
2023-04-06	15.660	15.670	15.320	15.350	15.165	12,888,625
2023-04-04	15.810	15.930	15.470	15.630	15.442	13,696,683
2023-04-03	15.920	16.140	15.750	15.950	15.758	10,892,751
2023-03-31	15.650	16.170	15.590	15.880	15.689	13,066,600
2023-03-30	15.630	15.660	15.290	15.660	15.471	15,365,869
2023-03-29	16.000	16.010	15.540	15.600	15.412	13,942,071
2023-03-28	16.150	16.280	15.830	15.900	15.708	10,643,640
2023-03-27	16.320	16.330	15.900	16.160	15.965	10,913,996
2023-03-24	16.160	16.380	16.030	16.210	16.015	10,016,817
2023-03-23	16.100	16.320	15.930	16.210	16.015	10,274,891
2023-03-22	16.290	16.440	16.060	16.120	15.926	11,149,959
2023-03-21	15.920	16.260	15.850	16.230	16.034	12,354,814
2023-03-20	15.830	16.100	15.650	15.910	15.718	16,258,977
2023-03-17	15.950	16.060	15.620	15.770	15.580	20,538,516
2023-03-16	16.440	16.440	15.800	15.840	15.649	26,742,319
2023-03-15	16.600	16.930	16.600	16.660	16.459	11,230,710
2023-03-14	17.000	17.050	16.450	16.600	16.400	15,125,132
2023-03-13	17.050	17.260	16.680	17.000	16.795	19,955,238
2023-03-10	17.460	17.460	17.000	17.050	16.845	15,253,730
2023-03-09	17.210	17.680	17.100	17.620	17.408	28,840,040
2023-03-08	16.870	17.380	16.770	17.140	16.933	16,964,265
2023-03-07	17.230	17.510	17.000	17.020	16.815	19,200,224
2023-03-06	17.810	17.910	16.920	17.230	17.022	38,508,937
2023-03-03	17.980	18.100	17.800	17.810	17.595	16,897,779
2023-03-02	18.350	18.430	17.600	17.900	17.684	26,771,837
2023-03-01	18.190	18.500	18.030	18.420	18.198	22,114,722
2023-02-28	18.700	18.860	17.900	18.130	17.911	29,191,670
2023-02-27	19.110	19.110	18.520	18.600	18.376	10,986,468
2023-02-24	19.200	19.270	18.960	19.090	18.860	10,111,630
2023-02-23	19.300	19.460	19.000	19.190	18.959	9,248,498
2023-02-22	19.450	19.750	19.250	19.390	19.156	10,440,011
2023-02-21	19.600	19.870	19.260	19.540	19.304	18,535,355
2023-02-20	19.020	19.800	19.010	19.410	19.176	23,216,393
2023-02-17	18.420	19.190	18.350	18.700	18.475	24,770,279
2023-02-16	19.880	20.060	18.170	18.420	18.198	47,424,557
2023-02-15	20.320	20.430	19.700	19.760	19.522	15,890,603
2023-02-14	20.210	20.990	20.000	20.330	20.085	17,684,274
2023-02-13	20.500	20.730	20.000	20.180	19.937	15,985,883
2023-02-10	20.800	21.030	20.460	20.640	20.391	10,745,146
2023-02-09	20.710	21.150	20.320	20.900	20.648	16,937,634
2023-02-08	21.000	21.250	20.620	20.640	20.391	15,464,796
2023-02-07	19.830	21.200	19.820	21.000	20.747	26,324,940
2023-02-06	20.360	20.360	19.800	19.820	19.581	17,149,390
2023-02-03	20.800	20.900	20.080	20.490	20.243	17,704,060
2023-02-02	20.750	21.380	20.300	20.780	20.530	20,132,721
2023-02-01	19.970	20.850	19.900	20.690	20.441	26,433,270

← NewerPage 15 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.