Minmetals Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.570	4.600	4.520	4.540	4.540	19,143,122
2024-01-18	4.600	4.620	4.400	4.620	4.620	42,388,586
2024-01-17	4.650	4.740	4.600	4.610	4.610	29,843,140
2024-01-16	4.660	4.690	4.580	4.670	4.670	19,774,850
2024-01-15	4.620	4.700	4.610	4.660	4.660	11,349,850
2024-01-12	4.710	4.720	4.640	4.640	4.640	11,537,280
2024-01-11	4.600	4.720	4.600	4.670	4.670	20,775,420
2024-01-10	4.620	4.660	4.560	4.620	4.620	15,562,300
2024-01-09	4.650	4.660	4.570	4.620	4.620	22,046,840
2024-01-08	4.690	4.710	4.630	4.640	4.640	21,749,522
2024-01-05	4.720	4.790	4.670	4.700	4.700	19,060,906
2024-01-04	4.730	4.750	4.680	4.740	4.740	17,760,517
2024-01-03	4.660	4.760	4.660	4.740	4.740	21,539,736
2024-01-02	4.690	4.710	4.670	4.680	4.680	23,954,099
2023-12-29	4.640	4.700	4.630	4.680	4.680	22,386,064
2023-12-28	4.520	4.650	4.500	4.650	4.650	23,565,920
2023-12-27	4.480	4.550	4.460	4.520	4.520	20,626,487
2023-12-26	4.500	4.530	4.460	4.480	4.480	12,060,940
2023-12-25	4.570	4.580	4.470	4.510	4.510	18,592,716
2023-12-22	4.590	4.610	4.540	4.580	4.580	17,969,292
2023-12-21	4.570	4.610	4.520	4.600	4.600	19,617,749
2023-12-20	4.680	4.690	4.580	4.580	4.580	21,786,420
2023-12-19	4.690	4.730	4.660	4.680	4.680	16,317,900
2023-12-18	4.790	4.810	4.700	4.710	4.710	18,458,716
2023-12-15	4.790	4.840	4.780	4.790	4.790	14,471,307
2023-12-14	4.810	4.830	4.780	4.780	4.780	14,883,000
2023-12-13	4.810	4.830	4.780	4.780	4.780	12,572,400
2023-12-12	4.810	4.840	4.790	4.830	4.830	17,511,300
2023-12-11	4.760	4.830	4.660	4.820	4.820	33,945,314
2023-12-08	4.830	4.840	4.770	4.770	4.770	22,717,069
2023-12-07	4.790	4.840	4.760	4.820	4.820	17,644,020
2023-12-06	4.770	4.820	4.760	4.790	4.790	15,012,072
2023-12-05	4.850	4.860	4.780	4.790	4.790	21,860,189
2023-12-04	4.880	4.900	4.860	4.860	4.860	20,567,889
2023-12-01	4.830	4.880	4.820	4.870	4.870	20,391,993
2023-11-30	4.850	4.880	4.810	4.840	4.840	23,434,835
2023-11-29	4.930	4.930	4.850	4.860	4.860	22,709,415
2023-11-28	4.920	4.950	4.900	4.920	4.920	20,874,856
2023-11-27	4.990	5.000	4.910	4.940	4.940	20,719,342
2023-11-24	5.030	5.050	4.980	5.000	5.000	21,212,120
2023-11-23	5.020	5.060	5.000	5.050	5.050	21,917,981
2023-11-22	5.060	5.090	5.020	5.020	5.020	21,311,300
2023-11-21	5.070	5.140	5.070	5.080	5.080	31,436,840
2023-11-20	5.090	5.100	5.020	5.060	5.060	27,646,219
2023-11-17	5.070	5.100	5.060	5.080	5.080	21,171,273
2023-11-16	5.150	5.150	5.070	5.080	5.080	18,727,020
2023-11-15	5.190	5.190	5.110	5.140	5.140	27,261,180
2023-11-14	5.070	5.170	5.070	5.120	5.120	24,352,263
2023-11-13	5.080	5.090	5.040	5.090	5.090	15,913,029
2023-11-10	5.060	5.080	5.030	5.060	5.060	16,656,275
2023-11-09	5.070	5.100	5.050	5.060	5.060	21,280,925
2023-11-08	5.160	5.170	5.050	5.080	5.080	29,598,999
2023-11-07	5.140	5.200	5.130	5.160	5.160	26,758,239
2023-11-06	5.100	5.170	5.080	5.160	5.160	38,670,852
2023-11-03	5.030	5.070	5.010	5.020	5.020	22,046,732
2023-11-02	5.080	5.100	5.010	5.020	5.020	24,064,460
2023-11-01	5.110	5.120	5.050	5.080	5.080	18,728,707
2023-10-31	5.070	5.110	5.040	5.080	5.080	18,506,840
2023-10-30	5.060	5.090	5.040	5.070	5.070	23,376,898
2023-10-27	5.040	5.080	4.980	5.060	5.060	25,916,097

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.