Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.420 | 4.470 | 4.380 | 4.430 | 4.430 | 30,381,296 |
| 2024-04-23 | 4.470 | 4.500 | 4.410 | 4.430 | 4.430 | 24,952,848 |
| 2024-04-22 | 4.500 | 4.560 | 4.440 | 4.450 | 4.450 | 32,311,941 |
| 2024-04-19 | 4.510 | 4.590 | 4.490 | 4.510 | 4.510 | 37,678,955 |
| 2024-04-18 | 4.510 | 4.620 | 4.450 | 4.540 | 4.540 | 45,534,552 |
| 2024-04-17 | 4.380 | 4.510 | 4.330 | 4.500 | 4.500 | 45,492,290 |
| 2024-04-16 | 4.480 | 4.530 | 4.350 | 4.380 | 4.380 | 58,721,004 |
| 2024-04-15 | 4.250 | 4.510 | 4.220 | 4.480 | 4.480 | 101,332,321 |
| 2024-04-12 | 4.560 | 4.560 | 4.230 | 4.290 | 4.290 | 134,093,718 |
| 2024-04-11 | 4.650 | 4.730 | 4.640 | 4.680 | 4.680 | 23,429,613 |
| 2024-04-10 | 4.770 | 4.780 | 4.660 | 4.680 | 4.680 | 24,042,461 |
| 2024-04-09 | 4.750 | 4.800 | 4.740 | 4.780 | 4.780 | 18,505,161 |
| 2024-04-08 | 4.790 | 4.840 | 4.740 | 4.750 | 4.750 | 30,299,894 |
| 2024-04-03 | 4.800 | 4.840 | 4.800 | 4.810 | 4.810 | 25,919,270 |
| 2024-04-02 | 4.810 | 4.860 | 4.790 | 4.810 | 4.810 | 26,575,412 |
| 2024-04-01 | 4.760 | 4.820 | 4.760 | 4.800 | 4.800 | 27,309,124 |
| 2024-03-29 | 4.670 | 4.740 | 4.660 | 4.740 | 4.740 | 14,383,564 |
| 2024-03-28 | 4.650 | 4.730 | 4.650 | 4.670 | 4.670 | 24,621,332 |
| 2024-03-27 | 4.760 | 4.770 | 4.650 | 4.660 | 4.660 | 24,920,265 |
| 2024-03-26 | 4.750 | 4.780 | 4.710 | 4.770 | 4.770 | 25,039,548 |
| 2024-03-25 | 4.820 | 4.840 | 4.740 | 4.750 | 4.750 | 37,297,440 |
| 2024-03-22 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 35,936,128 |
| 2024-03-21 | 4.960 | 5.000 | 4.940 | 4.970 | 4.970 | 25,818,224 |
| 2024-03-20 | 4.950 | 4.990 | 4.930 | 4.960 | 4.960 | 24,467,068 |
| 2024-03-19 | 5.020 | 5.040 | 4.950 | 4.950 | 4.950 | 32,341,167 |
| 2024-03-18 | 4.960 | 5.070 | 4.940 | 5.040 | 5.040 | 49,937,098 |
| 2024-03-15 | 4.910 | 4.960 | 4.870 | 4.950 | 4.950 | 35,561,094 |
| 2024-03-14 | 4.900 | 5.000 | 4.890 | 4.930 | 4.930 | 41,478,274 |
| 2024-03-13 | 4.990 | 4.990 | 4.890 | 4.910 | 4.910 | 41,680,005 |
| 2024-03-12 | 5.020 | 5.040 | 4.950 | 5.000 | 5.000 | 37,817,280 |
| 2024-03-11 | 4.970 | 5.030 | 4.960 | 5.030 | 5.030 | 35,517,498 |
| 2024-03-08 | 4.960 | 4.980 | 4.910 | 4.970 | 4.970 | 28,873,928 |
| 2024-03-07 | 4.990 | 5.040 | 4.950 | 4.950 | 4.950 | 37,991,708 |
| 2024-03-06 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 37,095,526 |
| 2024-03-05 | 5.030 | 5.050 | 4.970 | 4.990 | 4.990 | 48,733,659 |
| 2024-03-04 | 5.100 | 5.120 | 5.020 | 5.060 | 5.060 | 53,506,167 |
| 2024-03-01 | 5.170 | 5.190 | 5.080 | 5.130 | 5.130 | 73,022,418 |
| 2024-02-29 | 5.100 | 5.220 | 5.030 | 5.210 | 5.210 | 108,636,216 |
| 2024-02-28 | 5.000 | 5.270 | 5.000 | 5.090 | 5.090 | 153,912,482 |
| 2024-02-27 | 4.910 | 5.000 | 4.890 | 4.990 | 4.990 | 48,500,865 |
| 2024-02-26 | 4.980 | 5.000 | 4.910 | 4.920 | 4.920 | 47,200,931 |
| 2024-02-23 | 5.000 | 5.020 | 4.920 | 5.000 | 5.000 | 54,966,832 |
| 2024-02-22 | 4.950 | 5.020 | 4.930 | 4.990 | 4.990 | 59,935,334 |
| 2024-02-21 | 4.940 | 5.150 | 4.910 | 4.990 | 4.990 | 96,125,500 |
| 2024-02-20 | 4.910 | 5.050 | 4.870 | 5.000 | 5.000 | 73,000,866 |
| 2024-02-19 | 4.990 | 5.000 | 4.830 | 4.950 | 4.950 | 71,508,357 |
| 2024-02-08 | 4.910 | 5.090 | 4.890 | 4.940 | 4.940 | 89,391,955 |
| 2024-02-07 | 4.740 | 4.930 | 4.720 | 4.870 | 4.870 | 91,433,662 |
| 2024-02-06 | 4.310 | 4.810 | 4.250 | 4.770 | 4.770 | 84,416,587 |
| 2024-02-05 | 4.550 | 4.620 | 4.230 | 4.370 | 4.370 | 86,357,256 |
| 2024-02-02 | 4.760 | 4.830 | 4.450 | 4.620 | 4.620 | 99,672,015 |
| 2024-02-01 | 4.950 | 4.980 | 4.780 | 4.810 | 4.810 | 108,807,040 |
| 2024-01-31 | 4.920 | 5.280 | 4.840 | 5.070 | 5.070 | 146,646,809 |
| 2024-01-30 | 4.940 | 5.170 | 4.900 | 5.020 | 5.020 | 133,927,616 |
| 2024-01-29 | 4.980 | 5.170 | 4.930 | 4.950 | 4.950 | 124,348,195 |
| 2024-01-26 | 5.000 | 5.040 | 4.930 | 4.990 | 4.990 | 104,822,629 |
| 2024-01-25 | 4.900 | 5.130 | 4.850 | 5.070 | 5.070 | 186,309,138 |
| 2024-01-24 | 4.430 | 4.840 | 4.380 | 4.840 | 4.840 | 91,672,622 |
| 2024-01-23 | 4.310 | 4.430 | 4.210 | 4.400 | 4.400 | 36,082,246 |
| 2024-01-22 | 4.510 | 4.560 | 4.270 | 4.310 | 4.310 | 29,704,969 |
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.