Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.000	34.490	31.860	34.020	23.734	11,817,310
2022-05-05	33.910	34.900	33.160	33.300	23.232	15,204,571
2022-04-29	31.420	34.430	30.790	34.270	23.909	17,952,355
2022-04-28	30.400	32.200	30.130	31.300	21.837	15,763,648
2022-04-27	27.090	29.810	26.550	29.810	20.797	13,542,097
2022-04-26	27.920	28.500	26.610	27.100	18.907	13,794,922
2022-04-25	30.000	30.690	28.030	28.030	19.555	14,267,822
2022-04-22	30.570	31.500	30.010	31.140	21.725	12,458,079
2022-04-21	32.900	32.900	31.000	31.160	21.739	17,675,291
2022-04-20	35.080	35.410	32.740	33.240	23.190	19,142,600
2022-04-19	36.080	36.890	34.810	35.240	24.585	13,167,890
2022-04-18	36.790	36.810	35.250	35.920	25.060	10,018,264
2022-04-15	37.200	37.200	35.780	36.710	25.611	11,399,581
2022-04-14	38.040	38.500	36.430	37.430	26.113	9,698,057
2022-04-13	37.120	38.390	36.640	37.820	26.385	7,545,447
2022-04-12	37.690	38.920	36.650	37.980	26.497	12,542,237
2022-04-11	39.900	40.000	37.660	38.170	26.630	9,796,684
2022-04-08	42.000	42.000	40.100	40.710	28.402	6,943,291
2022-04-07	41.000	42.860	39.940	41.700	29.092	8,544,845
2022-04-06	43.310	43.400	40.480	41.600	29.023	8,261,087
2022-04-01	40.880	43.800	40.740	42.460	29.623	10,508,120
2022-03-31	41.800	41.880	40.740	41.300	28.813	4,531,097
2022-03-30	39.510	41.850	39.510	41.800	29.162	10,309,353
2022-03-29	39.810	39.950	38.840	39.250	27.383	4,329,144
2022-03-28	39.080	40.400	37.980	39.570	27.606	7,098,197
2022-03-25	40.630	41.100	39.250	39.570	27.606	8,269,083
2022-03-24	42.200	42.220	40.200	41.000	28.604	6,810,714
2022-03-23	40.690	42.400	40.050	41.830	29.183	11,237,980
2022-03-22	40.020	41.200	39.820	40.460	28.227	9,974,423
2022-03-21	38.900	41.470	38.900	40.490	28.248	28,208,581
2022-03-18	37.490	38.200	36.410	37.700	26.302	9,617,626
2022-03-17	36.010	38.860	36.010	37.700	26.302	18,999,857
2022-03-16	35.000	35.430	33.210	35.430	24.718	16,253,371
2022-03-15	35.400	36.060	34.180	34.740	24.237	11,878,148
2022-03-14	36.800	36.900	35.550	35.920	25.060	9,015,903
2022-03-11	36.900	37.200	35.500	36.950	25.779	11,509,940
2022-03-10	35.900	37.680	35.110	37.180	25.939	24,351,744
2022-03-09	36.410	36.600	33.500	35.030	24.439	27,562,136
2022-03-08	38.390	38.600	35.430	36.370	25.374	36,702,733
2022-03-07	39.750	39.890	37.580	38.600	26.930	20,622,196
2022-03-04	43.000	43.590	39.280	39.600	27.627	34,907,152
2022-03-03	43.440	45.300	42.880	43.640	30.446	17,104,607
2022-03-02	42.680	43.350	40.800	43.050	30.034	16,994,489
2022-03-01	45.330	45.680	41.700	42.280	29.497	24,792,605
2022-02-28	46.280	46.840	45.000	45.380	31.660	10,580,033
2022-02-25	44.980	47.750	44.620	46.510	32.448	10,917,400
2022-02-24	45.840	45.840	44.010	44.650	31.150	9,700,819
2022-02-23	45.300	46.200	44.350	45.830	31.974	5,459,293
2022-02-22	44.860	45.780	44.380	45.300	31.604	5,970,986
2022-02-21	44.700	45.100	44.200	44.700	31.185	5,569,877
2022-02-18	44.140	45.200	44.040	44.700	31.185	8,225,515
2022-02-17	45.120	45.600	44.270	44.660	31.157	10,161,351
2022-02-16	44.750	46.220	44.030	45.610	31.820	6,621,181
2022-02-15	44.560	45.450	43.100	44.940	31.353	13,607,197
2022-02-14	45.710	45.850	43.690	45.040	31.422	15,868,582
2022-02-11	42.450	47.170	42.300	45.710	31.890	23,627,916
2022-02-10	43.150	43.400	41.930	42.880	29.916	7,943,527
2022-02-09	42.900	43.700	42.480	42.720	29.804	10,427,162
2022-02-08	41.610	42.570	39.890	42.260	29.483	17,552,914
2022-02-07	42.100	43.000	41.310	42.510	29.657	10,454,462

← NewerPage 19 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.