Henan Mingtai Al.Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.930	15.260	14.890	15.030	15.030	20,565,068
2026-10-15	15.000	15.070	14.700	14.810	14.810	23,576,457
2026-10-14	15.530	15.560	15.240	15.300	15.300	15,748,689
2026-10-13	15.500	15.780	15.380	15.510	15.510	16,874,753
2026-10-12	16.180	16.300	15.580	15.590	15.590	21,725,732
2026-10-09	16.100	16.260	15.940	16.170	16.170	17,518,427
2026-10-08	16.150	16.270	16.020	16.060	16.060	14,263,840
2026-09-30	16.070	16.320	16.040	16.170	16.170	11,177,100
2026-09-29	16.030	16.260	15.700	16.160	16.160	21,819,645
2026-09-28	16.050	16.260	15.800	16.030	16.030	15,994,820
2026-09-24	16.700	16.760	16.100	16.140	16.140	33,209,572
2026-09-23	17.050	17.140	16.710	16.750	16.750	20,571,643
2026-09-22	16.830	17.240	16.710	17.060	17.060	23,621,454
2026-09-21	16.910	17.170	16.770	16.830	16.830	16,814,842
2026-09-18	16.750	17.140	16.750	16.910	16.910	22,111,627
2026-09-17	16.620	16.980	16.520	16.660	16.660	14,487,176
2026-09-16	16.700	16.810	16.460	16.720	16.720	14,711,089
2026-09-15	16.460	16.900	16.410	16.700	16.700	19,954,632
2026-09-14	16.390	16.640	16.300	16.490	16.490	12,366,366
2026-09-11	16.730	16.760	16.180	16.510	16.510	30,868,126
2026-09-10	17.130	17.240	16.960	17.010	17.010	19,047,002
2026-09-09	16.610	17.220	16.610	17.140	17.140	32,526,364
2026-09-08	16.400	16.690	16.330	16.610	16.610	17,377,716
2026-09-07	16.620	16.620	16.310	16.310	16.310	19,520,101
2026-09-04	16.950	16.990	16.580	16.650	16.650	19,714,197
2026-09-03	16.810	17.040	16.810	16.850	16.850	16,405,595
2026-09-02	16.900	16.910	16.540	16.750	16.750	20,791,697
2026-09-01	17.050	17.250	16.980	17.000	17.000	20,820,443
2026-08-31	16.910	17.090	16.620	16.990	16.990	21,824,550
2026-08-28	17.000	17.150	16.730	17.080	17.080	19,997,445
2026-08-27	16.730	17.000	16.700	16.970	16.970	17,512,256
2026-08-26	16.500	17.010	16.500	16.780	16.780	28,436,065
2026-08-25	16.280	16.570	16.180	16.390	16.390	21,865,923
2026-08-24	16.640	16.690	16.200	16.350	16.350	26,525,429
2026-08-21	16.650	16.880	16.460	16.620	16.620	21,207,785
2026-08-20	16.970	17.320	16.530	16.650	16.650	29,756,669
2026-08-19	16.350	16.980	16.270	16.910	16.910	37,708,761
2026-08-18	16.680	16.770	16.230	16.640	16.640	35,376,619
2026-08-17	16.390	16.740	16.230	16.680	16.680	25,520,769
2026-08-14	16.340	16.430	16.140	16.280	16.280	21,050,453
2026-08-13	16.970	16.970	16.430	16.440	16.440	31,387,098
2026-08-12	17.080	17.450	17.010	17.070	17.070	25,544,296
2026-08-11	17.430	17.610	17.020	17.020	17.020	26,787,096
2026-08-10	17.100	17.460	17.020	17.410	17.410	32,482,541
2026-08-07	16.910	17.120	16.860	16.890	16.890	22,409,485
2026-08-06	17.170	17.240	16.760	16.930	16.930	24,299,543
2026-08-05	17.000	17.300	16.900	17.170	17.170	21,483,387
2026-08-04	16.820	17.120	16.760	17.000	17.000	21,358,541
2026-08-03	16.710	17.070	16.600	16.770	16.770	22,555,588
2026-07-31	16.470	17.000	16.470	16.840	16.840	29,877,701
2026-07-30	16.600	16.980	16.420	16.560	16.560	28,118,924
2026-07-29	15.740	16.620	15.740	16.460	16.460	41,548,292
2026-07-28	15.720	15.790	15.470	15.740	15.740	22,792,470
2026-07-27	15.740	15.990	15.630	15.900	15.900	22,470,920
2026-07-24	16.260	16.350	15.640	15.690	15.690	33,278,011
2026-07-23	16.150	16.770	16.070	16.500	16.500	32,673,732
2026-07-22	15.750	16.380	15.710	16.240	16.240	40,786,324
2026-07-21	15.750	15.870	15.560	15.790	15.790	32,915,185
2026-07-20	15.610	15.980	15.420	15.820	15.820	42,075,842
2026-07-17	16.020	16.080	15.460	15.520	15.520	35,446,506

Page 1 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.