Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	14.380	14.380	14.380	14.380	14.207	4,853,800
2022-10-28	17.050	17.050	15.960	15.980	15.787	23,673,925
2022-10-27	17.280	17.700	17.050	17.110	16.904	15,283,949
2022-10-26	17.230	17.620	17.010	17.180	16.973	11,381,697
2022-10-25	17.230	17.470	16.780	17.140	16.933	14,539,424
2022-10-24	17.220	18.050	17.200	17.380	17.171	15,475,618
2022-10-21	17.540	17.680	16.720	17.300	17.091	21,331,275
2022-10-20	19.100	19.100	17.280	17.630	17.418	27,431,282
2022-10-19	19.390	19.730	18.950	19.020	18.791	9,521,982
2022-10-18	19.740	19.840	19.420	19.510	19.275	7,774,152
2022-10-17	19.500	19.870	19.210	19.740	19.502	9,348,130
2022-10-14	19.430	19.990	19.160	19.750	19.512	13,331,793
2022-10-13	18.920	19.650	18.700	19.430	19.196	18,755,750
2022-10-12	18.220	18.800	17.720	18.790	18.564	12,179,551
2022-10-11	18.130	18.320	17.730	18.290	18.070	8,428,972
2022-10-10	18.340	18.590	17.880	17.980	17.763	10,760,356
2022-09-30	18.360	18.640	18.140	18.180	17.961	8,537,494
2022-09-29	18.190	18.420	18.080	18.300	18.079	13,159,592
2022-09-28	18.960	18.990	17.860	17.920	17.704	16,372,432
2022-09-27	19.190	19.200	18.500	18.960	18.731	13,447,128
2022-09-26	18.950	19.520	18.600	19.070	18.840	10,104,381
2022-09-23	19.670	19.670	18.920	19.170	18.939	11,133,631
2022-09-22	19.700	20.020	19.400	19.690	19.453	12,208,964
2022-09-21	20.230	20.240	19.800	19.930	19.690	9,230,475
2022-09-20	19.880	20.510	19.740	20.400	20.154	13,656,355
2022-09-19	20.060	20.230	19.620	19.750	19.512	14,116,984
2022-09-16	20.650	20.860	20.090	20.190	19.947	13,407,843
2022-09-15	21.640	21.640	20.410	20.950	20.697	21,719,432
2022-09-14	22.000	22.360	21.300	21.550	21.290	22,316,224
2022-09-13	22.500	23.000	22.350	22.450	22.179	15,757,121
2022-09-09	22.200	22.450	21.660	22.360	22.090	18,330,720
2022-09-08	23.160	23.160	21.870	22.010	21.745	25,135,310
2022-09-07	22.080	23.370	22.080	23.370	23.088	26,780,117
2022-09-06	22.890	23.100	21.720	22.340	22.071	29,212,580
2022-09-05	23.790	24.270	22.750	22.860	22.584	16,070,288
2022-09-02	23.750	24.520	23.300	23.890	23.602	18,256,351
2022-09-01	22.400	23.940	22.400	23.750	23.464	24,386,330
2022-08-31	23.320	23.400	22.230	22.300	22.031	15,474,604
2022-08-30	23.910	24.000	23.100	23.420	23.138	14,322,327
2022-08-29	24.060	25.100	23.900	24.060	23.770	11,100,774
2022-08-26	24.500	25.520	24.310	24.490	24.195	15,093,151
2022-08-25	24.020	24.650	23.530	24.580	24.284	22,340,210
2022-08-24	25.100	25.100	23.450	24.030	23.740	36,252,189
2022-08-23	26.510	26.800	24.950	25.200	24.896	41,488,248
2022-08-22	27.340	27.610	26.500	27.250	26.922	11,433,060
2022-08-19	28.540	28.900	27.380	27.510	27.178	10,523,731
2022-08-18	26.930	29.100	26.720	28.530	28.186	19,835,785
2022-08-17	28.080	28.160	26.040	26.870	26.546	27,705,325
2022-08-16	29.040	29.090	27.850	27.970	27.633	16,512,418
2022-08-15	29.140	30.020	28.800	29.040	28.690	9,983,479
2022-08-12	28.880	29.990	28.720	29.370	29.016	13,001,067
2022-08-11	29.180	29.340	28.400	28.790	28.443	12,237,563
2022-08-10	29.530	30.100	28.980	29.170	28.818	13,200,710
2022-08-09	30.000	30.570	28.610	29.580	29.223	19,574,076
2022-08-08	29.430	30.650	28.550	30.150	29.787	13,482,646
2022-08-05	29.870	30.850	29.300	29.670	29.312	16,135,120
2022-08-04	28.030	30.200	27.700	30.000	29.638	23,510,674
2022-08-03	28.540	29.090	27.820	27.930	27.593	13,238,954
2022-08-02	28.450	29.200	27.620	28.540	28.196	18,101,191
2022-08-01	28.950	29.860	28.470	28.800	28.453	19,072,073

← NewerPage 17 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.