Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.200 | 5.200 | 5.140 | 5.170 | 5.170 | 21,371,315 |
| 2023-04-25 | 5.210 | 5.260 | 5.140 | 5.210 | 5.210 | 23,499,929 |
| 2023-04-24 | 5.290 | 5.320 | 5.210 | 5.230 | 5.230 | 24,407,821 |
| 2023-04-21 | 5.420 | 5.540 | 5.280 | 5.300 | 5.300 | 39,219,554 |
| 2023-04-20 | 5.450 | 5.450 | 5.340 | 5.430 | 5.430 | 26,055,540 |
| 2023-04-19 | 5.420 | 5.500 | 5.380 | 5.430 | 5.430 | 29,678,282 |
| 2023-04-18 | 5.410 | 5.480 | 5.370 | 5.410 | 5.410 | 31,230,341 |
| 2023-04-17 | 5.260 | 5.420 | 5.240 | 5.410 | 5.410 | 40,229,096 |
| 2023-04-14 | 5.270 | 5.280 | 5.220 | 5.260 | 5.260 | 17,761,680 |
| 2023-04-13 | 5.300 | 5.310 | 5.240 | 5.260 | 5.260 | 18,455,213 |
| 2023-04-12 | 5.280 | 5.340 | 5.260 | 5.290 | 5.290 | 20,882,242 |
| 2023-04-11 | 5.270 | 5.310 | 5.240 | 5.270 | 5.270 | 19,119,017 |
| 2023-04-10 | 5.340 | 5.360 | 5.250 | 5.260 | 5.260 | 20,217,500 |
| 2023-04-07 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 17,658,717 |
| 2023-04-06 | 5.320 | 5.380 | 5.310 | 5.340 | 5.340 | 24,282,925 |
| 2023-04-04 | 5.320 | 5.330 | 5.270 | 5.330 | 5.330 | 24,982,467 |
| 2023-04-03 | 5.150 | 5.300 | 5.150 | 5.290 | 5.290 | 27,185,961 |
| 2023-03-31 | 5.180 | 5.210 | 5.140 | 5.170 | 5.170 | 21,888,006 |
| 2023-03-30 | 5.200 | 5.210 | 5.120 | 5.180 | 5.180 | 21,196,916 |
| 2023-03-29 | 5.280 | 5.300 | 5.180 | 5.180 | 5.180 | 20,373,713 |
| 2023-03-28 | 5.280 | 5.340 | 5.270 | 5.280 | 5.280 | 15,902,830 |
| 2023-03-27 | 5.330 | 5.350 | 5.230 | 5.290 | 5.290 | 25,141,965 |
| 2023-03-24 | 5.350 | 5.370 | 5.310 | 5.350 | 5.350 | 23,832,656 |
| 2023-03-23 | 5.320 | 5.350 | 5.300 | 5.350 | 5.350 | 19,785,441 |
| 2023-03-22 | 5.340 | 5.360 | 5.290 | 5.340 | 5.340 | 22,508,041 |
| 2023-03-21 | 5.330 | 5.350 | 5.290 | 5.320 | 5.320 | 23,000,926 |
| 2023-03-20 | 5.400 | 5.440 | 5.280 | 5.310 | 5.310 | 38,820,900 |
| 2023-03-17 | 5.280 | 5.420 | 5.270 | 5.380 | 5.380 | 42,488,247 |
| 2023-03-16 | 5.270 | 5.310 | 5.220 | 5.230 | 5.230 | 23,685,996 |
| 2023-03-15 | 5.240 | 5.330 | 5.230 | 5.320 | 5.320 | 28,739,670 |
| 2023-03-14 | 5.300 | 5.370 | 5.180 | 5.200 | 5.200 | 37,310,062 |
| 2023-03-13 | 5.210 | 5.360 | 5.210 | 5.320 | 5.320 | 36,396,649 |
| 2023-03-10 | 5.300 | 5.320 | 5.180 | 5.200 | 5.200 | 33,263,620 |
| 2023-03-09 | 5.420 | 5.430 | 5.320 | 5.330 | 5.330 | 28,892,265 |
| 2023-03-08 | 5.420 | 5.440 | 5.350 | 5.430 | 5.430 | 35,854,946 |
| 2023-03-07 | 5.500 | 5.650 | 5.450 | 5.470 | 5.470 | 65,731,443 |
| 2023-03-06 | 5.540 | 5.660 | 5.470 | 5.490 | 5.490 | 53,070,425 |
| 2023-03-03 | 5.440 | 5.520 | 5.420 | 5.470 | 5.470 | 35,972,645 |
| 2023-03-02 | 5.420 | 5.450 | 5.400 | 5.430 | 5.430 | 23,335,920 |
| 2023-03-01 | 5.380 | 5.430 | 5.350 | 5.410 | 5.410 | 25,021,089 |
| 2023-02-28 | 5.340 | 5.390 | 5.340 | 5.390 | 5.390 | 19,633,977 |
| 2023-02-27 | 5.380 | 5.390 | 5.320 | 5.350 | 5.350 | 19,355,911 |
| 2023-02-24 | 5.440 | 5.470 | 5.350 | 5.410 | 5.410 | 24,975,641 |
| 2023-02-23 | 5.400 | 5.510 | 5.400 | 5.460 | 5.460 | 36,109,631 |
| 2023-02-22 | 5.400 | 5.450 | 5.370 | 5.400 | 5.400 | 23,903,900 |
| 2023-02-21 | 5.310 | 5.520 | 5.300 | 5.420 | 5.420 | 53,524,368 |
| 2023-02-20 | 5.190 | 5.320 | 5.180 | 5.310 | 5.310 | 27,590,870 |
| 2023-02-17 | 5.190 | 5.250 | 5.150 | 5.160 | 5.160 | 20,739,798 |
| 2023-02-16 | 5.300 | 5.360 | 5.160 | 5.190 | 5.190 | 36,315,338 |
| 2023-02-15 | 5.360 | 5.380 | 5.280 | 5.290 | 5.290 | 23,973,880 |
| 2023-02-14 | 5.390 | 5.410 | 5.320 | 5.360 | 5.360 | 22,913,532 |
| 2023-02-13 | 5.320 | 5.410 | 5.310 | 5.370 | 5.370 | 26,627,118 |
| 2023-02-10 | 5.370 | 5.390 | 5.310 | 5.330 | 5.330 | 19,223,755 |
| 2023-02-09 | 5.280 | 5.400 | 5.280 | 5.380 | 5.380 | 26,983,249 |
| 2023-02-08 | 5.380 | 5.390 | 5.290 | 5.300 | 5.300 | 22,280,549 |
| 2023-02-07 | 5.390 | 5.400 | 5.320 | 5.370 | 5.370 | 22,622,211 |
| 2023-02-06 | 5.440 | 5.450 | 5.340 | 5.360 | 5.360 | 37,511,274 |
| 2023-02-03 | 5.460 | 5.530 | 5.420 | 5.480 | 5.480 | 32,103,069 |
| 2023-02-02 | 5.680 | 5.710 | 5.460 | 5.470 | 5.470 | 55,531,835 |
| 2023-02-01 | 5.420 | 5.610 | 5.390 | 5.590 | 5.590 | 64,210,195 |
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.