Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17.440	17.450	17.180	17.430	17.430	32,256,821
2026-04-17	17.600	17.830	17.500	17.580	17.580	32,104,070
2026-04-16	17.250	17.960	17.250	17.680	17.680	40,700,239
2026-04-15	17.180	17.320	17.090	17.140	17.140	29,523,131
2026-04-14	17.350	17.480	17.110	17.250	17.250	37,813,351
2026-04-13	17.060	17.300	16.910	17.050	17.050	45,206,881
2026-04-10	17.970	18.080	17.180	17.210	17.210	83,532,335
2026-04-09	17.100	17.860	17.090	17.660	17.660	162,256,660
2026-04-08	15.800	16.420	15.800	16.240	16.240	43,538,444
2026-04-07	15.290	15.660	15.260	15.640	15.640	31,330,149
2026-04-03	15.050	15.250	14.860	15.070	15.070	15,949,551
2026-04-02	15.400	15.470	15.030	15.060	15.060	20,323,868
2026-04-01	15.400	15.470	15.210	15.250	15.250	19,523,483
2026-03-31	15.650	15.760	15.160	15.240	15.240	36,293,319
2026-03-30	15.610	15.880	15.230	15.850	15.850	58,250,610
2026-03-27	14.520	15.060	14.460	15.000	15.000	17,040,093
2026-03-26	14.750	14.970	14.670	14.700	14.700	17,849,669
2026-03-25	14.730	14.900	14.680	14.750	14.750	21,454,279
2026-03-24	14.250	14.580	14.000	14.540	14.540	24,664,751
2026-03-23	14.500	14.660	13.970	14.050	14.050	31,094,135
2026-03-20	14.980	15.260	14.860	14.870	14.870	24,567,429
2026-03-19	15.440	15.460	14.940	14.990	14.990	32,786,701
2026-03-18	15.940	16.000	15.560	15.670	15.670	26,821,086
2026-03-17	16.200	16.320	15.900	15.980	15.980	22,679,252
2026-03-16	16.590	16.680	15.950	16.130	16.130	32,202,424
2026-03-13	16.780	17.050	16.520	16.550	16.550	35,426,066
2026-03-12	16.650	17.110	16.650	16.870	16.870	38,596,590
2026-03-11	16.550	16.690	16.470	16.640	16.640	26,886,169
2026-03-10	16.560	16.740	16.470	16.510	16.510	31,622,085
2026-03-09	16.880	17.090	16.450	16.690	16.690	39,411,832
2026-03-06	17.010	17.020	16.650	16.790	16.790	37,934,531
2026-03-05	17.380	17.520	17.170	17.290	17.290	49,286,034
2026-03-04	16.550	17.150	16.530	17.090	17.090	55,385,354
2026-03-03	17.130	17.400	16.600	16.630	16.630	48,343,623
2026-03-02	17.000	17.210	16.720	17.170	17.170	41,729,931
2026-02-27	16.570	17.000	16.520	17.000	17.000	35,244,373
2026-02-26	16.710	16.810	16.570	16.640	16.640	25,683,589
2026-02-25	16.500	16.910	16.470	16.660	16.660	34,457,460
2026-02-24	16.240	16.580	16.160	16.460	16.460	35,111,098
2026-02-13	16.130	16.160	15.880	15.890	15.890	26,836,898
2026-02-12	16.260	16.370	16.160	16.220	16.220	23,213,724
2026-02-11	16.100	16.420	16.080	16.270	16.270	24,545,481
2026-02-10	16.180	16.230	16.010	16.110	16.110	20,099,523
2026-02-09	16.220	16.300	16.120	16.170	16.170	23,156,524
2026-02-06	15.750	16.260	15.660	15.960	15.960	28,059,166
2026-02-05	16.290	16.350	15.800	15.950	15.950	40,353,737
2026-02-04	16.460	16.530	16.230	16.410	16.410	34,990,664
2026-02-03	16.440	16.490	16.080	16.380	16.380	43,896,140
2026-02-02	16.110	16.730	16.100	16.120	16.120	57,319,522
2026-01-30	16.930	17.150	16.110	16.780	16.780	88,893,119
2026-01-29	18.490	18.500	17.170	17.760	17.760	123,225,441
2026-01-28	17.150	18.340	16.940	18.160	18.160	123,012,373
2026-01-27	17.000	17.600	16.740	17.070	17.070	80,683,055
2026-01-26	16.980	17.390	16.800	17.150	17.150	111,804,715
2026-01-23	16.240	16.800	16.120	16.620	16.620	80,224,091
2026-01-22	16.500	16.570	16.080	16.210	16.210	58,836,259
2026-01-21	17.020	17.020	16.180	16.290	16.290	124,493,567
2026-01-20	16.020	16.630	16.020	16.630	16.630	50,798,906
2026-01-19	14.880	15.190	14.740	15.120	15.120	30,860,452
2026-01-16	15.050	15.300	14.830	14.880	14.880	35,627,469

← NewerPage 3 of 21 · 1,215 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.