Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.050 | 4.100 | 4.000 | 4.010 | 4.010 | 23,111,440 |
| 2024-07-22 | 4.070 | 4.100 | 4.030 | 4.060 | 4.060 | 18,197,700 |
| 2024-07-19 | 4.040 | 4.070 | 4.010 | 4.070 | 4.070 | 17,667,680 |
| 2024-07-18 | 4.030 | 4.060 | 3.980 | 4.060 | 4.060 | 17,374,055 |
| 2024-07-17 | 4.050 | 4.070 | 4.010 | 4.030 | 4.030 | 18,210,716 |
| 2024-07-16 | 4.040 | 4.070 | 4.030 | 4.050 | 4.050 | 14,672,320 |
| 2024-07-15 | 4.050 | 4.070 | 4.000 | 4.060 | 4.060 | 21,681,640 |
| 2024-07-12 | 4.050 | 4.090 | 4.020 | 4.040 | 4.040 | 19,317,240 |
| 2024-07-11 | 4.090 | 4.150 | 4.080 | 4.130 | 4.130 | 26,494,199 |
| 2024-07-10 | 4.000 | 4.080 | 4.000 | 4.030 | 4.030 | 18,400,240 |
| 2024-07-09 | 3.960 | 4.050 | 3.900 | 4.030 | 4.030 | 26,984,327 |
| 2024-07-08 | 4.060 | 4.060 | 3.940 | 3.950 | 3.950 | 24,540,460 |
| 2024-07-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-07-04 | 4.130 | 4.150 | 4.030 | 4.030 | 4.030 | 23,721,060 |
| 2024-07-03 | 4.110 | 4.150 | 4.090 | 4.130 | 4.130 | 16,808,380 |
| 2024-07-02 | 4.090 | 4.140 | 4.070 | 4.110 | 4.110 | 19,769,920 |
| 2024-07-01 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 21,692,160 |
| 2024-06-28 | 4.040 | 4.120 | 4.030 | 4.050 | 4.050 | 26,407,355 |
| 2024-06-27 | 4.100 | 4.110 | 4.030 | 4.050 | 4.050 | 21,825,195 |
| 2024-06-26 | 4.060 | 4.130 | 4.020 | 4.120 | 4.120 | 26,197,240 |
| 2024-06-25 | 4.140 | 4.170 | 4.040 | 4.070 | 4.070 | 28,072,650 |
| 2024-06-24 | 4.230 | 4.230 | 4.120 | 4.140 | 4.140 | 26,418,661 |
| 2024-06-21 | 4.230 | 4.270 | 4.220 | 4.250 | 4.250 | 16,650,840 |
| 2024-06-20 | 4.290 | 4.300 | 4.220 | 4.240 | 4.240 | 17,456,638 |
| 2024-06-19 | 4.340 | 4.340 | 4.290 | 4.290 | 4.290 | 17,702,564 |
| 2024-06-18 | 4.290 | 4.340 | 4.290 | 4.340 | 4.340 | 20,746,886 |
| 2024-06-17 | 4.300 | 4.330 | 4.260 | 4.290 | 4.290 | 21,841,620 |
| 2024-06-14 | 4.240 | 4.340 | 4.220 | 4.330 | 4.330 | 34,017,251 |
| 2024-06-13 | 4.270 | 4.290 | 4.230 | 4.240 | 4.240 | 20,219,900 |
| 2024-06-12 | 4.280 | 4.290 | 4.250 | 4.270 | 4.270 | 16,931,690 |
| 2024-06-11 | 4.260 | 4.320 | 4.230 | 4.270 | 4.270 | 20,024,320 |
| 2024-06-07 | 4.280 | 4.310 | 4.250 | 4.290 | 4.290 | 21,951,393 |
| 2024-06-06 | 4.360 | 4.360 | 4.250 | 4.260 | 4.260 | 30,974,764 |
| 2024-06-05 | 4.400 | 4.410 | 4.340 | 4.340 | 4.340 | 20,691,507 |
| 2024-06-04 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 21,453,016 |
| 2024-06-03 | 4.440 | 4.450 | 4.340 | 4.380 | 4.380 | 27,788,134 |
| 2024-05-31 | 4.430 | 4.460 | 4.430 | 4.430 | 4.430 | 12,923,322 |
| 2024-05-30 | 4.470 | 4.480 | 4.410 | 4.430 | 4.430 | 20,863,597 |
| 2024-05-29 | 4.460 | 4.520 | 4.450 | 4.470 | 4.470 | 17,817,231 |
| 2024-05-28 | 4.490 | 4.530 | 4.460 | 4.460 | 4.460 | 22,881,952 |
| 2024-05-27 | 4.510 | 4.520 | 4.460 | 4.500 | 4.500 | 18,758,120 |
| 2024-05-24 | 4.510 | 4.560 | 4.480 | 4.490 | 4.490 | 20,365,980 |
| 2024-05-23 | 4.640 | 4.640 | 4.510 | 4.530 | 4.530 | 36,968,771 |
| 2024-05-22 | 4.600 | 4.660 | 4.600 | 4.650 | 4.650 | 28,645,720 |
| 2024-05-21 | 4.640 | 4.650 | 4.590 | 4.610 | 4.610 | 29,520,200 |
| 2024-05-20 | 4.650 | 4.710 | 4.630 | 4.660 | 4.660 | 43,144,451 |
| 2024-05-17 | 4.560 | 4.660 | 4.550 | 4.650 | 4.650 | 38,063,011 |
| 2024-05-16 | 4.560 | 4.620 | 4.550 | 4.570 | 4.570 | 31,053,500 |
| 2024-05-15 | 4.640 | 4.640 | 4.560 | 4.570 | 4.570 | 26,322,720 |
| 2024-05-14 | 4.610 | 4.640 | 4.590 | 4.630 | 4.630 | 28,236,550 |
| 2024-05-13 | 4.570 | 4.650 | 4.530 | 4.630 | 4.630 | 32,837,555 |
| 2024-05-10 | 4.600 | 4.630 | 4.550 | 4.600 | 4.600 | 26,402,220 |
| 2024-05-09 | 4.530 | 4.610 | 4.520 | 4.590 | 4.590 | 26,259,706 |
| 2024-05-08 | 4.590 | 4.600 | 4.520 | 4.530 | 4.530 | 24,774,569 |
| 2024-05-07 | 4.610 | 4.640 | 4.570 | 4.600 | 4.600 | 29,144,112 |
| 2024-05-06 | 4.650 | 4.680 | 4.600 | 4.610 | 4.610 | 35,461,140 |
| 2024-04-30 | 4.650 | 4.660 | 4.540 | 4.580 | 4.580 | 40,030,820 |
| 2024-04-29 | 4.580 | 4.680 | 4.550 | 4.650 | 4.650 | 51,241,223 |
| 2024-04-26 | 4.430 | 4.590 | 4.410 | 4.580 | 4.580 | 61,115,860 |
| 2024-04-25 | 4.350 | 4.420 | 4.310 | 4.380 | 4.380 | 35,081,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-27 | 0.1350 CNY |
| 2021-09-27 | 0.2480 CNY |
| 2021-06-21 | 0.1040 CNY |
| 2020-09-28 | 0.0790 CNY |
| 2019-09-26 | 0.2172 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.