Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	19.800	20.420	19.640	19.870	19.631	24,630,752
2023-01-30	19.130	20.230	18.970	20.190	19.947	33,318,672
2023-01-20	18.190	19.160	18.060	18.950	18.722	26,468,481
2023-01-19	17.910	18.300	17.680	18.190	17.971	14,412,185
2023-01-18	17.700	18.100	17.650	17.990	17.773	14,399,382
2023-01-17	17.650	17.770	17.450	17.650	17.437	10,638,306
2023-01-16	17.460	17.820	17.360	17.650	17.437	15,584,270
2023-01-13	17.570	17.940	17.230	17.450	17.240	11,859,025
2023-01-12	17.660	17.950	17.390	17.530	17.319	14,991,835
2023-01-11	18.150	18.260	17.640	17.690	17.477	18,616,109
2023-01-10	17.870	18.300	17.260	18.060	17.842	32,170,297
2023-01-09	16.650	17.850	16.550	17.600	17.388	39,091,938
2023-01-06	16.710	17.240	16.550	16.680	16.479	24,979,033
2023-01-05	17.330	17.340	16.600	16.710	16.509	27,867,675
2023-01-04	17.510	17.730	17.010	17.150	16.943	19,848,753
2023-01-03	18.040	18.160	17.120	17.680	17.467	21,459,752
2022-12-30	18.010	18.450	18.010	18.140	17.921	13,636,745
2022-12-29	17.900	18.250	17.630	18.010	17.793	11,895,279
2022-12-28	18.030	18.450	17.980	18.060	17.842	14,156,407
2022-12-27	17.400	18.500	17.370	18.290	18.070	25,417,032
2022-12-26	17.050	17.480	16.910	17.480	17.269	16,506,618
2022-12-23	17.110	17.450	16.570	17.370	17.161	23,182,702
2022-12-22	18.000	18.100	17.260	17.280	17.072	20,290,089
2022-12-21	18.440	18.660	17.720	17.880	17.665	17,573,214
2022-12-20	18.190	18.550	17.760	18.400	18.178	21,720,011
2022-12-19	18.150	18.650	18.070	18.410	18.188	21,803,563
2022-12-16	18.650	18.700	18.130	18.370	18.149	25,323,204
2022-12-15	18.900	19.200	18.550	18.980	18.751	26,311,334
2022-12-14	18.620	19.700	18.490	19.350	19.117	44,332,011
2022-12-13	18.240	19.250	18.060	18.620	18.396	48,046,931
2022-12-12	18.350	18.650	17.850	18.130	17.911	63,793,143
2022-12-09	16.100	17.690	16.100	17.690	17.477	52,812,613
2022-12-08	16.030	16.250	15.950	16.080	15.886	10,995,197
2022-12-07	16.460	16.500	16.040	16.100	15.906	18,978,983
2022-12-06	16.600	16.770	16.380	16.510	16.311	20,972,257
2022-12-05	16.240	17.000	16.150	16.790	16.588	35,243,420
2022-12-02	16.170	16.280	15.990	16.180	15.985	18,048,160
2022-12-01	15.990	16.820	15.990	16.280	16.084	34,169,660
2022-11-30	16.150	16.240	15.660	15.820	15.629	25,747,750
2022-11-29	15.200	16.410	15.070	16.230	16.034	47,464,105
2022-11-28	14.680	15.270	14.650	15.190	15.007	19,155,599
2022-11-25	15.100	15.270	14.920	14.970	14.790	20,090,363
2022-11-24	14.970	15.380	14.940	15.100	14.918	19,407,850
2022-11-23	14.920	15.050	14.510	14.920	14.740	19,642,792
2022-11-22	15.070	15.410	14.820	14.950	14.770	22,395,818
2022-11-21	14.840	15.150	14.660	15.080	14.898	18,498,855
2022-11-18	15.520	15.520	14.990	15.150	14.967	26,976,117
2022-11-17	15.710	15.820	15.170	15.530	15.343	33,611,163
2022-11-16	15.750	16.250	15.580	15.870	15.679	34,166,132
2022-11-15	14.990	15.870	14.800	15.770	15.580	38,574,357
2022-11-14	15.470	15.990	14.920	15.060	14.878	42,471,627
2022-11-11	15.100	15.540	14.880	15.270	15.086	47,017,095
2022-11-10	14.800	14.880	14.590	14.660	14.483	27,997,843
2022-11-09	14.810	15.150	14.590	14.980	14.799	44,222,424
2022-11-08	15.040	15.080	14.540	14.840	14.661	37,405,075
2022-11-07	15.400	15.570	14.780	15.060	14.878	64,496,006
2022-11-04	13.590	14.940	13.540	14.940	14.760	58,038,960
2022-11-03	13.590	13.820	13.260	13.580	13.416	45,487,608
2022-11-02	13.330	14.000	13.200	13.830	13.663	64,299,319
2022-11-01	13.660	14.000	12.940	13.390	13.229	86,143,664

← NewerPage 16 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.