Minmetals Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.000	5.060	4.970	5.050	5.050	18,980,970
2023-10-25	5.030	5.080	5.020	5.020	5.020	22,343,653
2023-10-24	4.870	5.010	4.870	5.000	5.000	26,378,878
2023-10-23	4.980	4.980	4.820	4.850	4.850	25,801,572
2023-10-20	5.000	5.070	4.980	5.010	5.010	17,888,902
2023-10-19	5.040	5.080	4.990	4.990	4.990	19,229,467
2023-10-18	5.120	5.130	5.030	5.040	5.040	21,097,157
2023-10-17	5.080	5.170	5.060	5.130	5.130	21,162,006
2023-10-16	5.060	5.100	5.020	5.060	5.060	21,996,740
2023-10-13	5.110	5.110	5.040	5.070	5.070	13,473,500
2023-10-12	5.090	5.130	5.090	5.130	5.130	20,383,680
2023-10-11	5.090	5.110	5.030	5.040	5.040	17,013,240
2023-10-10	5.170	5.240	5.140	5.160	5.160	20,220,560
2023-10-09	5.310	5.320	5.130	5.170	5.170	48,024,791
2023-09-28	5.390	5.400	5.310	5.320	5.320	29,262,784
2023-09-27	5.370	5.410	5.360	5.370	5.370	19,192,972
2023-09-26	5.380	5.410	5.360	5.370	5.370	18,307,636
2023-09-25	5.440	5.440	5.370	5.390	5.390	19,174,920
2023-09-22	5.330	5.450	5.330	5.440	5.440	25,598,862
2023-09-21	5.350	5.400	5.330	5.340	5.340	16,203,182
2023-09-20	5.370	5.390	5.340	5.350	5.350	13,473,533
2023-09-19	5.350	5.400	5.340	5.370	5.370	21,555,418
2023-09-18	5.380	5.400	5.300	5.360	5.360	28,101,685
2023-09-15	5.380	5.420	5.350	5.420	5.420	30,539,599
2023-09-14	5.380	5.400	5.340	5.370	5.370	19,843,840
2023-09-13	5.400	5.430	5.350	5.370	5.370	19,947,143
2023-09-12	5.430	5.430	5.400	5.410	5.410	18,190,220
2023-09-11	5.380	5.460	5.340	5.430	5.430	38,391,726
2023-09-08	5.320	5.370	5.300	5.350	5.350	26,501,646
2023-09-07	5.380	5.400	5.320	5.330	5.330	22,504,033
2023-09-06	5.400	5.400	5.350	5.380	5.380	27,667,952
2023-09-05	5.450	5.470	5.380	5.410	5.410	25,120,980
2023-09-04	5.410	5.490	5.400	5.470	5.470	38,526,148
2023-09-01	5.410	5.460	5.390	5.400	5.400	28,144,281
2023-08-31	5.560	5.580	5.380	5.390	5.390	54,425,609
2023-08-30	5.740	5.740	5.560	5.570	5.570	70,828,553
2023-08-29	5.830	5.870	5.680	5.790	5.790	69,522,440
2023-08-28	6.140	6.150	5.800	5.840	5.840	104,516,467
2023-08-25	5.600	5.690	5.570	5.620	5.620	26,765,345
2023-08-24	5.650	5.710	5.590	5.630	5.630	27,507,547
2023-08-23	5.760	5.760	5.600	5.630	5.630	26,181,587
2023-08-22	5.710	5.790	5.670	5.780	5.780	30,719,797
2023-08-21	5.750	5.830	5.660	5.680	5.680	33,984,694
2023-08-18	5.880	5.960	5.760	5.780	5.780	30,516,146
2023-08-17	5.850	5.900	5.790	5.880	5.880	38,572,280
2023-08-16	5.850	5.980	5.810	5.890	5.890	45,442,839
2023-08-15	5.870	5.910	5.800	5.880	5.880	33,786,325
2023-08-14	5.770	5.900	5.670	5.860	5.860	69,347,580
2023-08-11	6.210	6.220	6.000	6.010	6.010	65,396,042
2023-08-10	6.170	6.240	6.130	6.230	6.230	44,033,270
2023-08-09	6.230	6.260	6.140	6.170	6.170	42,856,465
2023-08-08	6.180	6.320	6.050	6.250	6.250	74,753,826
2023-08-07	6.210	6.260	6.130	6.200	6.200	77,613,257
2023-08-04	6.270	6.520	6.260	6.290	6.290	178,470,192
2023-08-03	6.060	6.210	6.000	6.180	6.180	67,976,158
2023-08-02	6.080	6.190	6.050	6.080	6.080	51,308,784
2023-08-01	6.120	6.200	6.040	6.090	6.090	86,790,670
2023-07-31	6.030	6.270	6.010	6.170	6.170	114,491,738
2023-07-28	5.660	6.040	5.660	6.000	6.000	110,463,546
2023-07-27	5.730	5.780	5.670	5.700	5.700	33,508,538

← NewerPage 13 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.