Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.880	13.920	13.650	13.820	13.820	21,969,796
2024-10-23	14.070	14.190	13.830	13.990	13.990	22,521,585
2024-10-22	13.630	14.080	13.560	14.020	14.020	30,333,348
2024-10-21	13.780	13.900	13.450	13.630	13.630	29,354,954
2024-10-18	13.460	13.910	13.280	13.600	13.600	31,912,482
2024-10-17	13.670	13.780	13.380	13.390	13.390	17,232,437
2024-10-16	13.500	13.870	13.490	13.590	13.590	26,348,604
2024-10-15	14.300	14.300	13.700	13.730	13.730	32,231,035
2024-10-14	14.140	14.500	14.010	14.400	14.400	27,443,564
2024-10-11	14.570	14.590	13.890	14.090	14.090	24,138,656
2024-10-10	14.590	14.990	14.200	14.510	14.510	31,484,817
2024-10-09	15.400	15.400	14.230	14.330	14.330	44,764,966
2024-10-08	16.520	16.520	15.020	15.730	15.730	58,337,671
2024-09-30	14.300	15.200	14.290	15.020	15.020	57,268,486
2024-09-27	13.650	13.990	13.570	13.900	13.900	31,536,205
2024-09-26	12.590	13.210	12.590	13.210	13.210	22,883,040
2024-09-25	12.950	13.050	12.620	12.650	12.650	28,247,609
2024-09-24	12.350	12.850	12.250	12.760	12.760	28,620,790
2024-09-23	12.270	12.440	12.200	12.240	12.240	11,800,211
2024-09-20	12.160	12.400	12.150	12.350	12.350	13,223,529
2024-09-19	11.810	12.300	11.690	12.270	12.270	21,082,339
2024-09-18	11.710	11.850	11.550	11.790	11.790	8,230,975
2024-09-13	11.840	11.960	11.670	11.700	11.700	7,205,900
2024-09-12	11.890	12.050	11.810	11.810	11.810	9,200,913
2024-09-11	11.650	11.840	11.600	11.830	11.830	9,932,657
2024-09-10	11.660	11.780	11.450	11.720	11.720	12,620,378
2024-09-09	11.900	11.900	11.620	11.690	11.690	12,475,440
2024-09-06	11.960	12.100	11.900	11.970	11.970	15,532,340
2024-09-05	11.940	12.140	11.830	11.920	11.920	12,951,868
2024-09-04	11.970	12.240	11.800	11.960	11.960	16,214,528
2024-09-03	11.700	12.120	11.700	12.000	12.000	18,989,440
2024-09-02	11.940	12.000	11.720	11.780	11.780	18,938,683
2024-08-30	11.830	12.220	11.750	12.000	12.000	20,332,059
2024-08-29	11.550	11.910	11.470	11.850	11.850	14,759,924
2024-08-28	11.520	11.780	11.520	11.650	11.650	12,447,184
2024-08-27	11.750	11.770	11.510	11.650	11.650	15,256,068
2024-08-26	11.670	11.900	11.580	11.820	11.820	14,451,985
2024-08-23	11.480	11.690	11.450	11.650	11.650	10,760,074
2024-08-22	11.740	11.840	11.570	11.600	11.600	14,785,700
2024-08-21	11.630	11.860	11.540	11.780	11.780	20,359,494
2024-08-20	11.580	11.980	11.560	11.590	11.590	39,134,759
2024-08-19	11.420	11.570	11.290	11.330	11.330	15,273,927
2024-08-16	11.500	11.590	11.320	11.360	11.360	11,116,120
2024-08-15	11.290	11.620	11.220	11.470	11.470	13,747,180
2024-08-14	11.630	11.630	11.260	11.280	11.280	17,824,451
2024-08-13	11.660	11.740	11.460	11.620	11.620	9,342,940
2024-08-12	11.660	11.810	11.550	11.660	11.660	8,545,400
2024-08-09	11.790	12.000	11.710	11.730	11.730	13,804,200
2024-08-08	11.680	11.720	11.460	11.680	11.680	12,998,896
2024-08-07	11.710	11.800	11.540	11.700	11.700	13,741,374
2024-08-06	11.750	11.870	11.510	11.670	11.670	14,033,340
2024-08-05	11.910	12.020	11.600	11.600	11.600	13,892,909
2024-08-02	12.080	12.200	11.870	11.930	11.930	12,747,823
2024-08-01	12.260	12.550	12.040	12.110	12.110	16,065,757
2024-07-31	11.540	12.260	11.450	12.220	12.220	20,806,176
2024-07-30	11.490	11.600	11.400	11.530	11.530	10,823,871
2024-07-29	11.850	11.880	11.600	11.610	11.610	12,381,047
2024-07-26	11.340	11.910	11.340	11.880	11.880	21,142,801
2024-07-25	11.500	11.540	11.320	11.360	11.360	19,137,493
2024-07-24	11.600	11.840	11.530	11.640	11.640	22,409,245

← NewerPage 9 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.