Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.580	14.730	14.460	14.610	14.610	29,348,657
2025-10-20	14.370	14.770	14.250	14.480	14.480	35,330,666
2025-10-17	14.500	14.810	14.310	14.350	14.350	35,205,400
2025-10-16	14.470	14.550	14.350	14.440	14.440	24,004,302
2025-10-15	14.350	14.580	14.300	14.580	14.580	28,904,000
2025-10-14	14.660	15.010	14.270	14.350	14.350	51,439,330
2025-10-13	14.100	14.560	14.080	14.500	14.500	39,523,188
2025-10-10	14.700	14.880	14.560	14.750	14.750	39,690,435
2025-10-09	14.700	14.970	14.580	14.900	14.900	70,260,660
2025-09-30	14.200	14.480	14.150	14.410	14.410	49,360,256
2025-09-29	13.840	14.150	13.650	14.140	14.140	51,423,252
2025-09-26	13.600	13.840	13.510	13.740	13.740	27,463,750
2025-09-25	13.690	13.850	13.480	13.610	13.610	33,530,483
2025-09-24	13.100	13.630	13.060	13.560	13.560	27,305,561
2025-09-23	13.380	13.450	13.030	13.170	13.170	22,295,028
2025-09-22	13.590	13.600	13.280	13.420	13.420	23,597,279
2025-09-19	13.370	13.580	13.310	13.520	13.520	24,955,340
2025-09-18	13.820	13.920	13.260	13.370	13.370	61,051,787
2025-09-17	13.810	14.140	13.700	13.950	13.950	43,643,596
2025-09-16	13.970	14.080	13.630	13.810	13.810	31,625,798
2025-09-15	13.930	14.040	13.870	13.950	13.950	28,435,138
2025-09-12	13.730	14.090	13.710	13.950	13.950	47,626,675
2025-09-11	13.540	13.740	13.500	13.700	13.700	23,287,437
2025-09-10	13.730	13.740	13.460	13.540	13.540	22,092,233
2025-09-09	13.670	13.870	13.610	13.770	13.770	42,445,507
2025-09-08	13.360	13.690	13.360	13.670	13.670	46,979,812
2025-09-05	13.100	13.260	12.950	13.230	13.230	24,376,393
2025-09-04	13.080	13.290	12.940	13.090	13.090	31,304,053
2025-09-03	13.340	13.390	13.060	13.080	13.080	20,619,601
2025-09-02	13.400	13.450	13.170	13.260	13.260	28,136,802
2025-09-01	13.480	13.540	13.320	13.360	13.360	26,194,540
2025-08-29	13.400	13.550	13.340	13.460	13.460	28,558,168
2025-08-28	13.250	13.440	13.040	13.400	13.400	30,278,589
2025-08-27	13.680	13.720	13.270	13.270	13.270	37,370,057
2025-08-26	13.550	13.760	13.400	13.680	13.680	38,645,354
2025-08-25	13.740	13.860	13.370	13.590	13.590	77,466,565
2025-08-22	13.720	13.810	13.620	13.730	13.730	26,663,487
2025-08-21	13.890	13.920	13.650	13.720	13.720	25,801,221
2025-08-20	13.690	13.950	13.640	13.790	13.790	32,526,991
2025-08-19	13.700	13.840	13.590	13.760	13.760	39,866,633
2025-08-18	14.010	14.120	13.670	13.750	13.750	67,365,765
2025-08-15	13.230	14.350	13.230	14.170	14.170	73,153,082
2025-08-14	13.370	13.450	13.210	13.260	13.260	29,724,903
2025-08-13	13.090	13.460	13.090	13.400	13.400	41,943,514
2025-08-12	13.110	13.170	13.020	13.080	13.080	21,572,375
2025-08-11	13.050	13.170	12.930	13.130	13.130	29,059,259
2025-08-08	12.770	13.050	12.740	13.020	13.020	37,155,889
2025-08-07	12.790	12.870	12.630	12.800	12.800	21,449,292
2025-08-06	12.690	12.780	12.660	12.720	12.720	14,821,900
2025-08-05	12.550	12.750	12.510	12.700	12.700	20,764,728
2025-08-04	12.380	12.580	12.370	12.560	12.560	18,545,760
2025-08-01	12.310	12.460	12.310	12.380	12.380	16,301,940
2025-07-31	12.680	12.730	12.310	12.360	12.360	44,516,614
2025-07-30	12.870	12.910	12.670	12.730	12.730	38,811,320
2025-07-29	12.820	12.880	12.740	12.870	12.870	18,606,716
2025-07-28	12.970	12.970	12.800	12.850	12.850	25,636,030
2025-07-25	13.060	13.210	12.990	13.000	13.000	26,503,313
2025-07-24	12.800	13.070	12.710	13.070	13.070	34,688,763
2025-07-23	12.970	13.000	12.790	12.810	12.810	29,219,175
2025-07-22	12.800	12.960	12.690	12.960	12.960	31,599,741

← NewerPage 5 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.