Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.770 | 5.800 | 5.670 | 5.730 | 5.730 | 41,934,347 |
| 2023-07-25 | 5.630 | 5.840 | 5.630 | 5.780 | 5.780 | 70,291,068 |
| 2023-07-24 | 5.550 | 5.570 | 5.520 | 5.550 | 5.550 | 12,904,178 |
| 2023-07-21 | 5.550 | 5.590 | 5.520 | 5.550 | 5.550 | 14,225,340 |
| 2023-07-20 | 5.610 | 5.630 | 5.530 | 5.540 | 5.540 | 18,183,298 |
| 2023-07-19 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 21,677,920 |
| 2023-07-18 | 5.560 | 5.560 | 5.500 | 5.530 | 5.530 | 17,859,432 |
| 2023-07-17 | 5.560 | 5.570 | 5.490 | 5.560 | 5.560 | 16,772,900 |
| 2023-07-14 | 5.590 | 5.600 | 5.560 | 5.570 | 5.570 | 19,042,895 |
| 2023-07-13 | 5.490 | 5.600 | 5.480 | 5.580 | 5.580 | 26,515,860 |
| 2023-07-12 | 5.570 | 5.580 | 5.460 | 5.460 | 5.460 | 20,929,023 |
| 2023-07-11 | 5.540 | 5.590 | 5.490 | 5.580 | 5.580 | 19,367,895 |
| 2023-07-10 | 5.580 | 5.610 | 5.500 | 5.530 | 5.530 | 21,101,798 |
| 2023-07-07 | 5.520 | 5.590 | 5.490 | 5.560 | 5.560 | 25,777,419 |
| 2023-07-06 | 5.540 | 5.610 | 5.500 | 5.530 | 5.530 | 18,795,200 |
| 2023-07-05 | 5.620 | 5.640 | 5.560 | 5.570 | 5.570 | 22,788,489 |
| 2023-07-04 | 5.520 | 5.730 | 5.510 | 5.600 | 5.600 | 53,688,491 |
| 2023-07-03 | 5.390 | 5.530 | 5.380 | 5.510 | 5.510 | 28,449,812 |
| 2023-06-30 | 5.330 | 5.430 | 5.310 | 5.380 | 5.380 | 19,082,783 |
| 2023-06-29 | 5.340 | 5.350 | 5.310 | 5.330 | 5.330 | 14,988,185 |
| 2023-06-28 | 5.330 | 5.360 | 5.280 | 5.360 | 5.360 | 17,393,008 |
| 2023-06-27 | 5.270 | 5.360 | 5.260 | 5.330 | 5.330 | 19,552,336 |
| 2023-06-26 | 5.360 | 5.390 | 5.250 | 5.250 | 5.250 | 29,816,947 |
| 2023-06-21 | 5.430 | 5.510 | 5.400 | 5.400 | 5.400 | 21,280,811 |
| 2023-06-20 | 5.580 | 5.600 | 5.450 | 5.450 | 5.450 | 26,122,376 |
| 2023-06-19 | 5.620 | 5.620 | 5.540 | 5.560 | 5.560 | 24,465,747 |
| 2023-06-16 | 5.550 | 5.650 | 5.540 | 5.620 | 5.620 | 34,776,165 |
| 2023-06-15 | 5.500 | 5.550 | 5.470 | 5.530 | 5.530 | 22,191,102 |
| 2023-06-14 | 5.490 | 5.570 | 5.490 | 5.500 | 5.500 | 23,503,100 |
| 2023-06-13 | 5.490 | 5.520 | 5.460 | 5.480 | 5.480 | 27,404,433 |
| 2023-06-12 | 5.570 | 5.580 | 5.460 | 5.500 | 5.500 | 50,870,660 |
| 2023-06-09 | 5.700 | 5.720 | 5.620 | 5.630 | 5.630 | 27,304,643 |
| 2023-06-08 | 5.650 | 5.730 | 5.560 | 5.680 | 5.680 | 37,412,918 |
| 2023-06-07 | 5.580 | 5.690 | 5.570 | 5.650 | 5.650 | 30,122,356 |
| 2023-06-06 | 5.720 | 5.740 | 5.570 | 5.590 | 5.590 | 41,779,998 |
| 2023-06-05 | 5.650 | 5.750 | 5.640 | 5.720 | 5.720 | 40,222,646 |
| 2023-06-02 | 5.660 | 5.700 | 5.630 | 5.640 | 5.640 | 32,361,303 |
| 2023-06-01 | 5.580 | 5.700 | 5.560 | 5.660 | 5.660 | 38,547,997 |
| 2023-05-31 | 5.590 | 5.640 | 5.560 | 5.590 | 5.590 | 30,078,099 |
| 2023-05-30 | 5.600 | 5.640 | 5.530 | 5.610 | 5.610 | 38,486,616 |
| 2023-05-29 | 5.580 | 5.630 | 5.560 | 5.610 | 5.610 | 43,685,235 |
| 2023-05-26 | 5.510 | 5.600 | 5.480 | 5.590 | 5.590 | 35,745,589 |
| 2023-05-25 | 5.490 | 5.580 | 5.440 | 5.550 | 5.550 | 49,021,289 |
| 2023-05-24 | 5.540 | 5.610 | 5.510 | 5.510 | 5.510 | 43,537,301 |
| 2023-05-23 | 5.670 | 5.700 | 5.570 | 5.580 | 5.580 | 42,463,545 |
| 2023-05-22 | 5.690 | 5.720 | 5.590 | 5.670 | 5.670 | 47,503,551 |
| 2023-05-19 | 5.830 | 5.840 | 5.660 | 5.720 | 5.720 | 62,562,494 |
| 2023-05-18 | 5.950 | 5.970 | 5.850 | 5.870 | 5.870 | 57,177,185 |
| 2023-05-17 | 5.940 | 6.040 | 5.790 | 5.930 | 5.930 | 63,458,058 |
| 2023-05-16 | 5.960 | 6.170 | 5.870 | 5.900 | 5.900 | 92,117,373 |
| 2023-05-15 | 5.920 | 6.020 | 5.690 | 5.970 | 5.970 | 121,310,752 |
| 2023-05-12 | 5.900 | 6.120 | 5.820 | 5.890 | 5.890 | 127,826,383 |
| 2023-05-11 | 6.130 | 6.170 | 5.890 | 5.910 | 5.910 | 134,235,936 |
| 2023-05-10 | 6.330 | 6.430 | 6.020 | 6.080 | 6.080 | 259,615,166 |
| 2023-05-09 | 6.200 | 6.830 | 6.140 | 6.450 | 6.450 | 351,509,023 |
| 2023-05-08 | 6.090 | 6.260 | 5.900 | 6.210 | 6.210 | 162,478,276 |
| 2023-05-05 | 5.740 | 6.080 | 5.720 | 5.980 | 5.980 | 124,085,426 |
| 2023-05-04 | 5.570 | 5.750 | 5.530 | 5.740 | 5.740 | 76,891,653 |
| 2023-04-28 | 5.460 | 5.610 | 5.420 | 5.570 | 5.570 | 59,556,258 |
| 2023-04-27 | 5.300 | 5.540 | 5.270 | 5.470 | 5.470 | 75,809,855 |
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.