Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.640	12.860	12.630	12.800	12.800	37,150,241
2025-07-18	12.450	12.650	12.440	12.520	12.520	40,825,927
2025-07-17	12.520	12.540	12.400	12.420	12.420	25,370,600
2025-07-16	12.540	12.590	12.460	12.520	12.520	16,343,106
2025-07-15	12.650	12.700	12.520	12.560	12.560	14,586,700
2025-07-14	12.680	12.790	12.650	12.650	12.650	16,853,810
2025-07-11	12.610	12.780	12.550	12.670	12.670	22,228,947
2025-07-10	12.430	12.600	12.430	12.580	12.580	17,828,226
2025-07-09	12.600	12.640	12.420	12.440	12.440	16,647,960
2025-07-08	12.460	12.610	12.460	12.580	12.580	14,706,231
2025-07-07	12.420	12.470	12.380	12.460	12.460	15,729,816
2025-07-04	12.540	12.560	12.410	12.430	12.430	15,501,125
2025-07-03	12.610	12.670	12.460	12.550	12.550	22,900,041
2025-07-02	12.500	12.750	12.430	12.590	12.590	21,612,160
2025-07-01	12.440	12.500	12.320	12.490	12.490	13,873,793
2025-06-30	12.560	12.590	12.370	12.420	12.420	18,638,052
2025-06-27	12.450	12.680	12.410	12.510	12.510	26,457,970
2025-06-26	12.250	12.480	12.220	12.370	12.370	18,409,838
2025-06-25	12.160	12.260	12.140	12.250	12.250	12,242,646
2025-06-24	12.130	12.270	12.090	12.250	12.250	12,960,807
2025-06-23	12.080	12.150	12.060	12.090	12.090	9,485,420
2025-06-20	12.130	12.210	12.110	12.130	12.130	10,732,369
2025-06-19	12.270	12.280	12.080	12.130	12.130	13,008,400
2025-06-18	12.260	12.320	12.140	12.310	12.310	11,666,323
2025-06-17	12.250	12.320	12.230	12.280	12.280	9,295,040
2025-06-16	12.310	12.380	12.240	12.280	12.280	11,966,054
2025-06-13	12.420	12.530	12.290	12.340	12.340	12,766,780
2025-06-12	12.340	12.450	12.250	12.430	12.430	14,204,572
2025-06-11	12.140	12.380	12.130	12.330	12.330	24,504,582
2025-06-10	12.190	12.260	12.080	12.160	12.160	16,738,485
2025-06-09	12.170	12.220	12.110	12.190	12.190	11,739,400
2025-06-06	12.180	12.260	12.150	12.160	12.160	9,519,523
2025-06-05	12.290	12.370	12.140	12.180	12.180	12,804,822
2025-06-04	12.190	12.310	12.160	12.300	12.300	13,046,980
2025-06-03	12.190	12.230	12.100	12.170	12.170	8,033,859
2025-05-30	12.220	12.260	12.150	12.210	12.210	8,415,715
2025-05-29	12.180	12.280	12.150	12.240	12.240	10,079,840
2025-05-28	12.060	12.270	12.060	12.180	12.180	13,805,931
2025-05-27	12.190	12.210	11.940	12.090	12.090	15,230,441
2025-05-26	12.220	12.280	12.110	12.180	12.180	10,967,346
2025-05-23	12.190	12.230	12.070	12.070	12.070	10,587,301
2025-05-22	12.190	12.200	12.080	12.130	12.130	9,636,800
2025-05-21	12.190	12.280	12.140	12.230	12.230	9,529,095
2025-05-20	12.170	12.200	12.090	12.170	12.170	11,372,255
2025-05-19	12.100	12.260	12.040	12.200	12.200	11,722,041
2025-05-16	12.230	12.290	12.090	12.110	12.110	11,286,932
2025-05-15	12.350	12.400	12.200	12.220	12.220	10,179,286
2025-05-14	12.310	12.420	12.250	12.390	12.390	11,806,660
2025-05-13	12.410	12.470	12.290	12.390	12.390	13,566,606
2025-05-12	12.190	12.340	12.140	12.310	12.310	14,205,055
2025-05-09	12.170	12.180	12.070	12.080	12.080	9,464,946
2025-05-08	12.100	12.200	12.070	12.150	12.150	9,072,780
2025-05-07	12.190	12.310	12.090	12.150	12.150	13,079,160
2025-05-06	12.100	12.160	12.030	12.120	12.120	12,447,640
2025-04-30	12.110	12.180	12.000	12.010	12.010	8,560,460
2025-04-29	12.170	12.220	12.050	12.080	12.080	8,717,900
2025-04-28	12.240	12.310	12.130	12.170	12.170	15,128,000
2025-04-25	12.140	12.400	12.130	12.240	12.240	19,357,107
2025-04-24	12.070	12.330	12.060	12.100	12.100	19,202,410
2025-04-23	11.990	12.220	11.930	12.060	12.060	29,542,050

← NewerPage 6 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.