Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.950	29.860	28.470	28.800	28.453	19,072,073
2022-07-29	28.500	29.220	28.050	28.940	28.591	18,267,704
2022-07-28	28.000	28.670	27.830	28.300	27.959	18,605,572
2022-07-27	26.780	28.190	26.630	27.700	27.366	18,682,351
2022-07-26	27.150	27.700	26.200	26.890	26.566	21,833,601
2022-07-25	27.800	28.870	26.820	27.160	26.833	26,447,696
2022-07-22	26.040	28.010	26.030	27.360	27.030	25,208,532
2022-07-21	25.330	26.480	25.240	26.030	25.716	23,941,376
2022-07-20	23.780	25.680	23.770	25.340	25.035	21,557,982
2022-07-19	23.930	24.200	23.620	23.950	23.661	15,251,087
2022-07-18	23.460	24.530	23.440	23.860	23.572	17,090,094
2022-07-15	23.720	24.280	23.430	23.470	23.187	14,407,125
2022-07-14	23.250	24.040	23.010	23.750	23.464	22,156,827
2022-07-13	21.830	23.750	21.830	23.250	22.970	36,002,792
2022-07-12	21.500	22.420	21.480	21.660	21.399	15,530,348
2022-07-11	21.840	21.970	21.250	21.860	21.597	14,152,642
2022-07-08	22.550	22.730	21.890	21.930	21.666	12,384,120
2022-07-07	21.500	22.850	21.320	22.530	22.258	22,080,361
2022-07-06	21.920	22.200	21.350	21.500	21.241	17,391,249
2022-07-05	21.850	22.440	21.700	22.120	21.853	21,564,761
2022-07-04	22.620	22.780	21.590	21.980	21.715	30,732,730
2022-07-01	23.790	23.790	22.940	22.980	22.703	15,434,993
2022-06-30	23.580	24.540	23.150	23.800	23.513	21,228,892
2022-06-29	24.970	25.000	23.110	23.280	22.999	26,925,813
2022-06-28	22.330	24.530	22.200	24.530	24.234	32,469,454
2022-06-27	22.690	22.700	21.830	22.300	22.031	26,467,614
2022-06-24	21.850	22.850	21.770	22.620	22.347	18,264,716
2022-06-23	21.540	22.090	21.250	21.940	21.676	20,424,777
2022-06-22	21.940	22.390	21.500	21.550	21.290	12,392,151
2022-06-21	22.350	22.390	21.600	21.840	21.577	16,422,308
2022-06-20	23.100	23.530	22.130	22.420	22.150	19,832,453
2022-06-17	22.550	23.370	22.150	23.030	22.752	18,146,916
2022-06-16	22.520	23.290	22.520	22.750	22.476	11,364,722
2022-06-15	22.380	23.080	22.220	22.480	22.209	14,020,968
2022-06-14	22.400	22.650	21.650	22.400	22.130	16,124,649
2022-06-13	23.360	23.490	22.360	22.720	22.446	20,282,472
2022-06-10	22.400	23.500	22.220	23.360	23.078	14,633,097
2022-06-09	22.700	23.360	22.380	22.610	22.337	13,725,538
2022-06-08	23.040	23.380	21.730	22.890	22.614	20,925,404
2022-06-07	24.440	24.490	22.880	22.990	22.713	22,968,235
2022-06-06	23.650	24.640	23.600	24.380	24.086	16,784,041
2022-06-02	22.640	24.080	22.550	23.590	23.306	19,854,992
2022-06-01	23.590	23.590	22.170	22.630	22.357	27,722,319
2022-05-31	24.390	24.500	23.180	23.870	23.582	26,422,221
2022-05-30	25.590	25.590	23.440	24.760	24.462	20,999,773
2022-05-27	25.700	26.010	25.170	25.500	25.193	12,247,641
2022-05-26	24.890	26.290	24.470	25.790	25.479	9,659,717
2022-05-25	24.540	25.180	24.180	24.890	24.590	7,841,806
2022-05-24	26.460	26.490	24.420	24.470	24.175	11,688,128
2022-05-23	26.360	26.880	25.730	26.290	25.973	8,732,040
2022-05-20	24.900	26.660	24.650	26.370	26.052	15,698,130
2022-05-19	24.800	24.970	24.120	24.680	24.383	9,811,628
2022-05-18	25.790	25.790	25.180	25.200	24.896	4,071,524
2022-05-17	25.650	25.700	25.030	25.500	25.193	5,704,433
2022-05-16	25.000	25.950	24.780	25.380	25.074	8,240,109
2022-05-13	24.870	25.200	24.330	24.620	24.323	5,743,067
2022-05-12	24.590	25.300	23.700	24.830	24.531	9,961,142
2022-05-11	24.880	26.300	24.500	24.700	24.402	8,839,274
2022-05-10	33.170	35.570	32.810	34.500	24.069	13,554,398
2022-05-09	33.830	34.080	33.110	33.780	23.567	5,681,358

← NewerPage 18 of 21 · 1,216 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.