Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.420 | 5.610 | 5.390 | 5.590 | 5.590 | 64,210,195 |
| 2023-01-31 | 5.490 | 5.490 | 5.350 | 5.400 | 5.400 | 49,688,868 |
| 2023-01-30 | 5.580 | 5.670 | 5.480 | 5.490 | 5.490 | 68,648,595 |
| 2023-01-20 | 5.420 | 5.620 | 5.350 | 5.490 | 5.490 | 62,785,305 |
| 2023-01-19 | 5.310 | 5.430 | 5.290 | 5.430 | 5.430 | 42,059,501 |
| 2023-01-18 | 5.240 | 5.500 | 5.220 | 5.360 | 5.360 | 69,543,112 |
| 2023-01-17 | 5.230 | 5.240 | 5.140 | 5.220 | 5.220 | 34,332,135 |
| 2023-01-16 | 5.160 | 5.320 | 5.120 | 5.230 | 5.230 | 62,273,344 |
| 2023-01-13 | 5.020 | 5.130 | 5.000 | 5.130 | 5.130 | 29,141,288 |
| 2023-01-12 | 4.970 | 5.020 | 4.960 | 5.010 | 5.010 | 16,555,728 |
| 2023-01-11 | 5.010 | 5.050 | 4.970 | 4.990 | 4.990 | 16,093,852 |
| 2023-01-10 | 5.100 | 5.110 | 5.000 | 5.000 | 5.000 | 23,198,665 |
| 2023-01-09 | 5.060 | 5.160 | 5.060 | 5.090 | 5.090 | 22,648,947 |
| 2023-01-06 | 5.110 | 5.130 | 5.050 | 5.050 | 5.050 | 25,179,563 |
| 2023-01-05 | 5.090 | 5.180 | 5.080 | 5.100 | 5.100 | 32,555,232 |
| 2023-01-04 | 5.080 | 5.130 | 5.070 | 5.080 | 5.080 | 18,439,040 |
| 2023-01-03 | 5.070 | 5.130 | 5.000 | 5.110 | 5.110 | 21,310,664 |
| 2022-12-30 | 5.090 | 5.120 | 5.050 | 5.080 | 5.080 | 14,270,714 |
| 2022-12-29 | 5.080 | 5.120 | 5.010 | 5.060 | 5.060 | 20,773,120 |
| 2022-12-28 | 5.130 | 5.210 | 5.080 | 5.100 | 5.100 | 19,566,170 |
| 2022-12-27 | 5.110 | 5.220 | 5.090 | 5.160 | 5.160 | 26,540,567 |
| 2022-12-26 | 5.140 | 5.160 | 5.070 | 5.080 | 5.080 | 20,824,933 |
| 2022-12-23 | 5.170 | 5.230 | 5.090 | 5.130 | 5.130 | 23,201,007 |
| 2022-12-22 | 5.300 | 5.320 | 5.160 | 5.190 | 5.190 | 21,486,700 |
| 2022-12-21 | 5.310 | 5.340 | 5.200 | 5.240 | 5.240 | 27,052,880 |
| 2022-12-20 | 5.210 | 5.400 | 5.170 | 5.340 | 5.340 | 52,939,944 |
| 2022-12-19 | 5.340 | 5.350 | 5.120 | 5.160 | 5.160 | 42,879,919 |
| 2022-12-16 | 5.270 | 5.370 | 5.260 | 5.340 | 5.340 | 32,173,902 |
| 2022-12-15 | 5.260 | 5.320 | 5.250 | 5.300 | 5.300 | 29,260,254 |
| 2022-12-14 | 5.320 | 5.340 | 5.260 | 5.280 | 5.280 | 37,522,634 |
| 2022-12-13 | 5.350 | 5.380 | 5.290 | 5.360 | 5.360 | 47,034,655 |
| 2022-12-12 | 5.470 | 5.540 | 5.330 | 5.350 | 5.350 | 73,811,011 |
| 2022-12-09 | 5.470 | 5.590 | 5.430 | 5.470 | 5.470 | 93,665,044 |
| 2022-12-08 | 5.580 | 5.640 | 5.410 | 5.450 | 5.450 | 120,150,295 |
| 2022-12-07 | 5.710 | 5.950 | 5.530 | 5.670 | 5.670 | 176,402,023 |
| 2022-12-06 | 6.190 | 6.320 | 5.790 | 5.830 | 5.830 | 315,832,077 |
| 2022-12-05 | 5.300 | 5.790 | 5.290 | 5.790 | 5.790 | 90,886,009 |
| 2022-12-02 | 5.190 | 5.320 | 5.110 | 5.260 | 5.260 | 61,636,822 |
| 2022-12-01 | 5.230 | 5.340 | 5.150 | 5.160 | 5.160 | 62,616,258 |
| 2022-11-30 | 5.050 | 5.340 | 5.040 | 5.220 | 5.220 | 93,319,411 |
| 2022-11-29 | 4.960 | 5.170 | 4.910 | 5.100 | 5.100 | 79,591,933 |
| 2022-11-28 | 4.820 | 5.020 | 4.760 | 4.940 | 4.940 | 61,324,217 |
| 2022-11-25 | 4.850 | 4.910 | 4.840 | 4.890 | 4.890 | 20,721,745 |
| 2022-11-24 | 4.890 | 4.910 | 4.850 | 4.870 | 4.870 | 18,146,107 |
| 2022-11-23 | 4.760 | 4.890 | 4.760 | 4.850 | 4.850 | 25,505,657 |
| 2022-11-22 | 4.720 | 4.820 | 4.700 | 4.770 | 4.770 | 16,121,176 |
| 2022-11-21 | 4.770 | 4.810 | 4.720 | 4.740 | 4.740 | 13,106,048 |
| 2022-11-18 | 4.800 | 4.820 | 4.760 | 4.770 | 4.770 | 15,014,620 |
| 2022-11-17 | 4.750 | 4.810 | 4.730 | 4.800 | 4.800 | 14,277,047 |
| 2022-11-16 | 4.770 | 4.790 | 4.730 | 4.740 | 4.740 | 14,536,315 |
| 2022-11-15 | 4.730 | 4.840 | 4.700 | 4.790 | 4.790 | 24,017,266 |
| 2022-11-14 | 4.720 | 4.790 | 4.700 | 4.720 | 4.720 | 16,510,213 |
| 2022-11-11 | 4.720 | 4.750 | 4.680 | 4.700 | 4.700 | 19,410,343 |
| 2022-11-10 | 4.590 | 4.680 | 4.560 | 4.660 | 4.660 | 13,668,479 |
| 2022-11-09 | 4.630 | 4.660 | 4.590 | 4.600 | 4.600 | 9,926,320 |
| 2022-11-08 | 4.640 | 4.670 | 4.620 | 4.640 | 4.640 | 11,024,940 |
| 2022-11-07 | 4.630 | 4.710 | 4.580 | 4.650 | 4.650 | 16,627,580 |
| 2022-11-04 | 4.590 | 4.650 | 4.570 | 4.630 | 4.630 | 12,676,560 |
| 2022-11-03 | 4.550 | 4.600 | 4.550 | 4.590 | 4.590 | 8,919,300 |
| 2022-11-02 | 4.590 | 4.600 | 4.540 | 4.590 | 4.590 | 11,205,511 |
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.