Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16.160	16.450	15.900	16.050	16.050	28,109,606
2026-07-15	16.070	16.350	15.820	16.200	16.200	38,236,658
2026-07-14	15.280	16.130	15.130	15.990	15.990	56,134,248
2026-07-13	15.240	15.320	14.940	14.980	14.980	28,474,439
2026-07-10	15.290	15.830	15.200	15.290	15.290	35,092,248
2026-07-09	15.740	15.750	14.740	15.220	15.220	44,470,379
2026-07-08	16.150	16.150	15.710	15.740	15.740	30,675,409
2026-07-07	16.150	16.440	16.100	16.170	16.170	26,439,914
2026-07-06	15.920	16.570	15.850	16.280	16.280	43,642,863
2026-07-03	15.990	16.320	15.730	15.780	15.780	36,405,618
2026-07-02	16.040	16.140	15.680	15.720	15.720	37,239,197
2026-07-01	16.560	16.840	15.970	16.040	16.040	41,021,887
2026-06-30	16.080	16.740	15.400	16.600	16.600	43,374,136
2026-06-29	16.400	16.690	15.960	16.390	16.390	47,256,474
2026-06-26	16.810	16.940	16.060	16.410	16.410	43,633,673
2026-06-25	16.770	17.090	16.470	16.650	16.650	39,011,579
2026-06-24	16.190	17.140	15.950	17.010	17.010	50,982,716
2026-06-23	16.900	17.060	16.210	16.240	16.240	48,483,228
2026-06-22	16.320	17.250	16.090	17.200	17.200	54,658,261
2026-06-18	16.800	17.570	16.280	16.320	16.320	66,560,660
2026-06-17	16.750	17.250	16.590	16.660	16.660	48,847,786
2026-06-16	16.510	16.880	16.270	16.500	16.500	50,615,196
2026-06-15	17.150	17.230	16.710	17.040	17.040	57,202,835
2026-06-12	16.800	17.320	16.500	16.980	16.980	60,829,172
2026-06-11	17.060	17.330	16.600	16.700	16.485	36,825,459
2026-06-10	17.200	17.620	16.810	17.110	16.890	42,828,020
2026-06-09	17.790	17.950	17.020	17.610	17.383	47,265,742
2026-06-08	17.450	17.950	17.240	17.650	17.423	57,369,370
2026-06-05	18.930	18.990	17.980	18.110	18.110	58,465,637
2026-06-04	19.430	19.560	18.860	19.100	19.100	45,471,225
2026-06-03	19.490	20.000	19.400	19.700	19.700	48,129,780
2026-06-02	19.270	19.770	19.180	19.680	19.680	52,030,798
2026-06-01	18.620	19.400	18.600	19.070	19.070	44,900,780
2026-05-29	19.340	19.390	18.570	18.690	18.690	41,530,967
2026-05-28	19.300	19.340	18.560	18.840	18.840	54,457,285
2026-05-27	19.620	19.880	19.220	19.500	19.500	59,937,357
2026-05-26	19.000	19.910	18.850	19.620	19.620	70,088,870
2026-05-25	19.500	19.680	18.800	19.160	19.160	52,098,223
2026-05-22	18.500	19.700	18.220	19.210	19.210	71,461,982
2026-05-21	18.350	19.040	18.000	18.000	18.000	62,761,581
2026-05-20	17.910	18.480	17.880	18.330	18.330	69,596,065
2026-05-19	16.940	17.660	16.820	17.600	17.600	38,427,798
2026-05-18	16.730	17.080	16.520	16.950	16.950	28,638,379
2026-05-15	17.500	17.630	16.900	17.020	17.020	39,945,623
2026-05-14	17.840	18.180	17.580	17.600	17.600	28,033,717
2026-05-13	17.940	18.150	17.660	17.870	17.870	26,510,540
2026-05-12	18.030	18.190	17.690	17.990	17.990	37,255,307
2026-05-11	17.590	18.260	17.580	18.030	18.030	53,331,161
2026-05-08	17.450	17.590	17.080	17.360	17.360	36,119,438
2026-05-07	17.820	17.850	17.440	17.580	17.580	33,064,068
2026-05-06	17.920	18.020	17.640	17.830	17.830	40,551,837
2026-04-30	17.700	17.920	17.360	17.750	17.750	38,610,815
2026-04-29	17.420	17.980	17.390	17.930	17.930	28,926,621
2026-04-28	18.000	18.020	17.430	17.500	17.500	38,732,203
2026-04-27	18.020	18.240	17.870	18.070	18.070	40,181,045
2026-04-24	17.980	18.490	17.850	18.230	18.230	36,473,212
2026-04-23	18.550	18.610	17.910	18.050	18.050	38,700,923
2026-04-22	18.210	18.860	18.160	18.460	18.460	62,106,804
2026-04-21	17.520	18.430	17.270	18.220	18.220	82,340,695
2026-04-20	17.440	17.450	17.180	17.430	17.430	32,256,821

← NewerPage 2 of 5 · 241 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.