Minmetals Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.470	4.590	4.440	4.590	4.590	15,994,057
2022-10-31	4.380	4.470	4.350	4.450	4.450	13,708,181
2022-10-28	4.540	4.550	4.350	4.370	4.370	15,018,365
2022-10-27	4.510	4.590	4.500	4.540	4.540	12,481,678
2022-10-26	4.500	4.590	4.480	4.510	4.510	14,223,890
2022-10-25	4.520	4.570	4.460	4.520	4.520	11,937,135
2022-10-24	4.590	4.680	4.510	4.530	4.530	18,661,482
2022-10-21	4.650	4.700	4.580	4.590	4.590	11,836,303
2022-10-20	4.600	4.660	4.560	4.600	4.600	11,939,603
2022-10-19	4.600	4.650	4.600	4.600	4.600	9,470,200
2022-10-18	4.650	4.660	4.600	4.610	4.610	9,797,105
2022-10-17	4.620	4.660	4.590	4.630	4.630	12,093,650
2022-10-14	4.640	4.670	4.610	4.630	4.630	10,665,731
2022-10-13	4.580	4.630	4.560	4.600	4.600	11,505,244
2022-10-12	4.500	4.610	4.420	4.600	4.600	13,985,787
2022-10-11	4.470	4.540	4.430	4.510	4.510	11,644,041
2022-10-10	4.500	4.560	4.460	4.470	4.470	12,328,980
2022-09-30	4.490	4.540	4.490	4.500	4.500	7,859,354
2022-09-29	4.580	4.620	4.460	4.500	4.500	11,411,798
2022-09-28	4.600	4.620	4.520	4.540	4.540	11,090,741
2022-09-27	4.540	4.630	4.520	4.590	4.590	14,083,333
2022-09-26	4.800	4.820	4.640	4.650	4.515	20,439,568
2022-09-23	4.840	4.900	4.790	4.840	4.700	11,982,924
2022-09-22	4.860	4.890	4.840	4.840	4.700	11,720,162
2022-09-21	4.720	4.920	4.670	4.880	4.738	19,564,050
2022-09-20	4.720	4.760	4.690	4.710	4.573	10,082,071
2022-09-19	4.700	4.780	4.650	4.710	4.573	13,317,415
2022-09-16	4.850	4.880	4.690	4.700	4.564	22,166,612
2022-09-15	4.920	4.990	4.830	4.860	4.719	15,273,815
2022-09-14	4.910	4.930	4.870	4.900	4.758	12,932,361
2022-09-13	4.990	5.010	4.940	4.950	4.806	18,449,397
2022-09-09	4.960	5.000	4.950	4.980	4.835	13,290,420
2022-09-08	4.970	5.000	4.920	4.960	4.816	11,662,859
2022-09-07	5.000	5.000	4.950	4.970	4.826	12,270,732
2022-09-06	5.030	5.030	4.970	5.000	4.855	16,083,141
2022-09-05	4.930	5.020	4.900	5.010	4.865	21,675,030
2022-09-02	4.930	4.940	4.890	4.940	4.797	12,129,492
2022-09-01	4.880	4.950	4.870	4.910	4.768	15,020,061
2022-08-31	4.950	4.960	4.880	4.890	4.748	16,793,889
2022-08-30	4.930	4.980	4.910	4.960	4.816	14,878,218
2022-08-29	4.890	4.960	4.880	4.930	4.787	16,710,470
2022-08-26	5.010	5.020	4.930	4.950	4.806	17,607,640
2022-08-25	4.910	5.020	4.860	5.000	4.855	23,302,193
2022-08-24	4.920	5.000	4.890	4.900	4.758	20,454,040
2022-08-23	4.890	4.960	4.850	4.920	4.777	16,711,883
2022-08-22	4.900	4.930	4.870	4.890	4.748	14,013,935
2022-08-19	4.940	4.960	4.910	4.930	4.787	18,844,084
2022-08-18	4.930	4.930	4.890	4.900	4.758	14,447,865
2022-08-17	4.850	4.940	4.820	4.930	4.787	18,702,924
2022-08-16	4.880	4.930	4.840	4.860	4.719	12,737,800
2022-08-15	4.900	4.930	4.840	4.850	4.709	19,898,474
2022-08-12	4.780	5.020	4.740	4.920	4.777	34,380,476
2022-08-11	4.650	4.790	4.640	4.790	4.651	17,905,413
2022-08-10	4.660	4.680	4.610	4.630	4.496	8,764,940
2022-08-09	4.680	4.710	4.660	4.660	4.525	7,878,540
2022-08-08	4.690	4.740	4.680	4.690	4.554	11,203,322
2022-08-05	4.660	4.720	4.620	4.720	4.583	10,802,156
2022-08-04	4.630	4.690	4.610	4.640	4.505	10,441,293
2022-08-03	4.640	4.760	4.620	4.620	4.486	10,274,820
2022-08-02	4.760	4.800	4.590	4.670	4.534	20,961,917

← NewerPage 17 of 21 · 1,216 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.