Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	40.110	42.710	39.870	41.600	29.023	11,702,615
2022-01-27	40.000	41.590	39.590	39.900	27.837	7,075,117
2022-01-26	40.320	41.000	38.400	39.850	27.802	11,088,464
2022-01-25	41.330	42.630	39.780	39.880	27.823	8,124,776
2022-01-24	40.000	41.700	39.150	41.370	28.862	8,031,627
2022-01-21	40.810	41.600	39.780	40.050	27.941	9,701,811
2022-01-20	41.240	41.600	39.990	40.650	28.360	7,382,877
2022-01-19	43.030	43.200	41.100	41.100	28.674	10,456,343
2022-01-18	42.000	44.110	42.000	42.930	29.950	10,210,659
2022-01-17	40.850	42.850	40.590	42.670	29.769	8,388,284
2022-01-14	41.260	41.890	40.340	41.190	28.737	7,141,941
2022-01-13	42.140	43.070	41.250	41.500	28.953	9,364,286
2022-01-12	41.380	42.760	40.600	42.560	29.692	9,897,357
2022-01-11	42.060	42.180	40.780	40.900	28.534	6,088,733
2022-01-10	42.420	43.080	41.770	42.050	29.337	6,329,114
2022-01-07	42.460	43.880	41.760	42.480	29.637	8,815,014
2022-01-06	41.100	43.410	41.050	42.550	29.685	15,505,607
2022-01-05	43.070	43.070	40.290	41.110	28.681	18,711,847
2022-01-04	44.180	45.510	42.100	43.320	30.223	12,050,465
2021-12-31	43.300	45.400	42.840	44.090	30.760	11,269,685
2021-12-30	42.990	43.430	42.080	43.310	30.216	10,388,187
2021-12-29	42.500	43.480	41.950	42.770	29.839	11,976,529
2021-12-28	42.660	43.340	42.170	42.880	29.916	8,061,748
2021-12-27	43.190	43.760	41.810	42.280	29.497	12,605,915
2021-12-24	43.900	44.410	42.100	43.380	30.264	18,522,347
2021-12-23	42.000	43.970	41.750	43.900	30.627	17,857,721
2021-12-22	41.000	42.200	39.510	41.970	29.281	22,416,473
2021-12-21	38.240	41.200	38.000	40.660	28.367	22,042,951
2021-12-20	39.230	39.260	38.200	38.240	26.678	23,329,080
2021-12-17	36.400	36.860	35.600	36.200	25.255	8,825,189
2021-12-16	37.250	37.570	36.260	36.410	25.402	8,811,644
2021-12-15	37.500	37.500	36.080	36.850	25.709	8,576,582
2021-12-14	38.690	38.690	36.700	37.200	25.953	14,034,385
2021-12-13	38.870	39.200	38.230	38.690	26.992	8,878,900
2021-12-10	37.960	39.160	37.550	38.870	27.118	11,783,616
2021-12-09	38.100	38.870	37.100	37.920	26.455	13,072,756
2021-12-08	37.040	38.600	36.950	38.100	26.581	11,684,475
2021-12-07	37.500	37.990	35.910	36.780	25.660	10,607,688
2021-12-06	36.880	39.150	36.310	37.440	26.120	15,590,146
2021-12-03	37.650	39.150	36.500	36.780	25.660	12,781,491
2021-12-02	36.800	38.070	36.010	37.200	25.953	13,865,954
2021-12-01	36.300	36.980	35.530	36.610	25.541	12,200,339
2021-11-30	36.000	37.560	35.380	36.320	25.339	14,103,930
2021-11-29	35.170	35.950	35.120	35.650	24.872	9,226,253
2021-11-26	36.390	36.690	35.700	36.180	25.241	9,591,526
2021-11-25	36.400	37.660	36.030	36.450	25.430	11,789,933
2021-11-24	36.400	36.500	35.600	36.110	25.192	8,154,724
2021-11-23	36.700	37.030	36.000	36.400	25.395	8,956,410
2021-11-22	34.500	37.130	34.260	36.520	25.478	21,664,566
2021-11-19	32.620	34.960	32.620	34.610	24.146	21,073,817
2021-11-18	31.920	33.180	31.700	32.480	22.660	9,759,253
2021-11-17	32.000	32.460	31.500	31.910	22.262	6,440,859
2021-11-16	33.200	33.200	32.000	32.060	22.367	7,501,760
2021-11-15	33.480	34.040	32.900	33.200	23.162	8,235,603
2021-11-12	33.120	34.350	33.000	33.480	23.358	11,586,972
2021-11-11	32.580	34.130	32.180	33.120	23.106	16,039,158
2021-11-10	30.670	32.850	30.270	32.610	22.751	20,269,646
2021-11-09	30.980	31.200	29.300	30.600	21.348	18,833,990
2021-11-08	29.350	31.310	29.050	30.700	21.418	19,062,234
2021-11-05	32.090	32.120	29.250	29.450	20.546	31,661,715

← NewerPage 20 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.