Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.350	12.380	12.220	12.340	12.340	15,718,820
2025-01-16	12.230	12.390	12.190	12.330	12.330	20,539,099
2025-01-15	12.280	12.350	12.130	12.180	12.180	16,605,784
2025-01-14	12.310	12.330	12.130	12.330	12.330	27,543,904
2025-01-13	11.650	12.250	11.600	12.200	12.200	38,772,787
2025-01-10	11.880	12.090	11.730	11.760	11.760	18,106,998
2025-01-09	11.620	12.000	11.550	11.870	11.870	25,479,177
2025-01-08	11.870	11.870	11.520	11.690	11.690	18,660,715
2025-01-07	11.910	11.970	11.740	11.950	11.950	14,609,810
2025-01-06	11.820	12.110	11.670	11.880	11.880	26,012,591
2025-01-03	11.830	12.190	11.780	11.850	11.850	23,249,855
2025-01-02	12.040	12.150	11.770	11.850	11.850	19,105,135
2024-12-31	12.280	12.300	12.000	12.030	12.030	21,957,952
2024-12-30	12.230	12.330	12.220	12.310	12.310	13,627,947
2024-12-27	12.380	12.430	12.210	12.250	12.250	23,017,787
2024-12-26	12.440	12.490	12.360	12.400	12.400	12,013,354
2024-12-25	12.460	12.470	12.320	12.440	12.440	14,360,882
2024-12-24	12.180	12.440	12.180	12.440	12.440	20,345,125
2024-12-23	12.160	12.290	12.140	12.180	12.180	17,218,472
2024-12-20	12.200	12.250	12.130	12.140	12.140	13,636,166
2024-12-19	12.190	12.230	12.030	12.200	12.200	17,375,595
2024-12-18	12.220	12.320	12.170	12.200	12.200	14,867,611
2024-12-17	12.210	12.320	12.160	12.210	12.210	15,513,385
2024-12-16	12.320	12.380	12.200	12.240	12.240	14,458,583
2024-12-13	12.620	12.630	12.330	12.340	12.340	27,353,506
2024-12-12	12.690	12.700	12.540	12.680	12.680	22,898,202
2024-12-11	12.480	12.810	12.460	12.670	12.670	25,604,043
2024-12-10	12.890	12.930	12.480	12.510	12.510	31,357,101
2024-12-09	12.510	12.670	12.450	12.520	12.520	23,092,042
2024-12-06	12.380	12.550	12.330	12.520	12.520	23,869,356
2024-12-05	12.300	12.480	12.260	12.400	12.400	20,548,935
2024-12-04	12.340	12.490	12.280	12.340	12.340	31,782,689
2024-12-03	12.270	12.290	12.130	12.260	12.260	22,619,082
2024-12-02	12.210	12.300	12.170	12.270	12.270	28,555,153
2024-11-29	12.040	12.280	12.000	12.220	12.220	22,659,861
2024-11-28	12.220	12.220	12.050	12.080	12.080	16,386,763
2024-11-27	12.030	12.240	11.890	12.240	12.240	21,328,545
2024-11-26	12.140	12.230	12.020	12.040	12.040	20,493,290
2024-11-25	12.180	12.280	12.030	12.170	12.170	16,617,437
2024-11-22	12.670	12.700	12.180	12.180	12.180	22,811,304
2024-11-21	12.700	12.750	12.550	12.680	12.680	16,937,189
2024-11-20	12.670	12.840	12.600	12.700	12.700	24,031,461
2024-11-19	12.450	12.720	12.330	12.710	12.710	33,647,475
2024-11-18	12.800	12.800	12.300	12.450	12.450	54,607,748
2024-11-15	13.150	13.390	13.130	13.130	13.130	18,434,866
2024-11-14	13.490	13.520	13.130	13.190	13.190	24,131,288
2024-11-13	13.400	13.620	13.320	13.500	13.500	20,513,703
2024-11-12	13.800	13.960	13.420	13.550	13.550	38,983,418
2024-11-11	13.460	13.790	13.400	13.780	13.780	34,321,188
2024-11-08	13.910	13.970	13.470	13.560	13.560	44,639,339
2024-11-07	13.410	13.740	13.330	13.720	13.720	39,153,214
2024-11-06	13.580	13.810	13.460	13.540	13.540	42,801,514
2024-11-05	13.080	13.520	13.050	13.480	13.480	37,729,724
2024-11-04	13.190	13.190	12.990	13.140	13.140	27,183,846
2024-11-01	12.880	13.390	12.830	13.120	13.120	46,901,747
2024-10-31	13.010	13.070	12.870	12.930	12.930	29,089,642
2024-10-30	13.240	13.240	12.880	13.010	13.010	39,323,158
2024-10-29	13.900	13.950	13.210	13.250	13.250	78,916,135
2024-10-28	14.050	14.150	13.830	14.140	14.140	37,287,337
2024-10-25	13.800	14.100	13.710	14.000	14.000	28,318,969

← NewerPage 8 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.