Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.630	15.120	14.600	15.040	15.040	51,906,011
2026-01-14	14.680	14.970	14.530	14.640	14.640	42,164,890
2026-01-13	14.850	15.000	14.640	14.730	14.730	38,800,183
2026-01-12	15.070	15.120	14.670	14.850	14.850	42,153,871
2026-01-09	14.800	15.060	14.750	14.950	14.950	29,593,067
2026-01-08	14.950	15.040	14.710	14.820	14.820	28,951,785
2026-01-07	15.240	15.270	14.930	15.050	15.050	39,097,282
2026-01-06	15.100	15.440	15.100	15.220	15.220	41,086,675
2026-01-05	15.030	15.160	14.920	15.000	15.000	39,987,662
2025-12-31	14.850	15.040	14.690	14.790	14.790	25,420,894
2025-12-30	14.440	14.930	14.300	14.860	14.860	35,086,566
2025-12-29	14.790	14.860	14.520	14.550	14.550	31,899,058
2025-12-26	14.260	14.730	14.210	14.690	14.690	36,653,049
2025-12-25	14.300	14.300	14.180	14.260	14.260	15,575,887
2025-12-24	14.340	14.420	14.260	14.340	14.340	14,970,156
2025-12-23	14.200	14.510	14.170	14.320	14.320	18,932,200
2025-12-22	14.380	14.400	14.130	14.250	14.250	18,435,116
2025-12-19	14.130	14.340	14.100	14.280	14.280	19,798,181
2025-12-18	14.170	14.340	14.120	14.140	14.140	13,421,377
2025-12-17	13.710	14.300	13.690	14.240	14.240	33,570,466
2025-12-16	13.950	13.970	13.550	13.680	13.680	19,180,279
2025-12-15	13.920	14.220	13.890	14.030	14.030	14,981,881
2025-12-12	14.100	14.130	13.980	14.020	14.020	13,832,705
2025-12-11	14.080	14.130	13.900	13.980	13.980	18,035,201
2025-12-10	14.010	14.050	13.850	14.000	14.000	16,423,116
2025-12-09	14.290	14.350	13.890	13.980	13.980	26,366,824
2025-12-08	14.530	14.570	14.250	14.350	14.350	27,315,096
2025-12-05	14.100	14.660	14.100	14.540	14.540	36,404,939
2025-12-04	14.230	14.270	14.100	14.140	14.140	16,520,070
2025-12-03	13.960	14.280	13.870	14.130	14.130	26,620,858
2025-12-02	14.060	14.070	13.860	13.960	13.960	15,511,817
2025-12-01	14.070	14.270	14.050	14.140	14.140	25,805,399
2025-11-28	13.870	13.990	13.700	13.950	13.950	15,784,015
2025-11-27	14.030	14.180	13.870	13.890	13.890	16,706,809
2025-11-26	14.050	14.080	13.880	13.920	13.920	15,096,865
2025-11-25	14.140	14.280	14.000	14.020	14.020	21,801,049
2025-11-24	13.920	14.190	13.810	14.030	14.030	20,211,788
2025-11-21	14.260	14.350	13.820	13.840	13.840	42,220,835
2025-11-20	14.540	14.960	14.450	14.480	14.480	30,920,362
2025-11-19	14.570	14.710	14.310	14.460	14.460	22,877,146
2025-11-18	15.040	15.130	14.430	14.590	14.590	41,527,301
2025-11-17	15.300	15.300	15.020	15.080	15.080	35,709,196
2025-11-14	15.550	15.700	15.410	15.420	15.420	34,366,968
2025-11-13	15.700	15.920	15.500	15.780	15.780	50,458,296
2025-11-12	15.140	15.690	15.020	15.620	15.620	52,779,031
2025-11-11	15.390	15.500	15.110	15.130	15.130	31,574,470
2025-11-10	15.390	15.700	15.220	15.390	15.390	43,001,547
2025-11-07	15.350	15.540	15.270	15.400	15.400	40,528,916
2025-11-06	14.880	15.900	14.800	15.490	15.490	65,791,091
2025-11-05	14.710	15.010	14.480	14.860	14.860	38,492,600
2025-11-04	15.390	15.610	14.850	14.920	14.920	40,840,495
2025-11-03	15.080	15.360	14.810	15.350	15.350	47,013,134
2025-10-31	15.120	15.270	14.980	15.070	15.070	35,946,831
2025-10-30	14.980	15.300	14.830	15.110	15.110	49,095,000
2025-10-29	14.410	15.100	14.370	14.980	14.980	58,274,480
2025-10-28	14.520	14.720	14.330	14.390	14.390	27,963,503
2025-10-27	14.650	14.730	14.490	14.580	14.580	36,595,720
2025-10-24	14.850	15.100	14.610	14.700	14.700	41,856,575
2025-10-23	14.500	14.790	14.410	14.780	14.780	33,432,000
2025-10-22	14.500	14.590	14.380	14.450	14.450	22,308,961

← NewerPage 4 of 21 · 1,213 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.