Minmetals Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.800	4.850	4.780	4.810	4.670	12,609,208
2022-07-29	4.880	4.910	4.820	4.830	4.690	12,236,466
2022-07-28	4.890	4.910	4.860	4.870	4.729	9,917,600
2022-07-27	4.890	4.900	4.840	4.860	4.719	7,286,080
2022-07-26	4.900	4.910	4.840	4.860	4.719	6,849,813
2022-07-25	4.890	4.920	4.850	4.870	4.729	9,204,860
2022-07-22	4.920	4.950	4.840	4.890	4.748	10,858,676
2022-07-21	4.940	4.970	4.900	4.900	4.758	10,396,163
2022-07-20	4.950	4.990	4.930	4.960	4.816	14,451,271
2022-07-19	4.860	4.990	4.840	4.950	4.806	23,612,859
2022-07-18	4.660	4.860	4.660	4.850	4.709	21,347,212
2022-07-15	4.800	4.820	4.640	4.640	4.505	18,181,704
2022-07-14	4.860	4.870	4.800	4.800	4.661	12,331,992
2022-07-13	4.820	4.890	4.820	4.870	4.729	11,879,931
2022-07-12	4.810	4.900	4.800	4.830	4.690	16,526,528
2022-07-11	4.850	4.850	4.780	4.820	4.680	11,795,633
2022-07-08	4.840	4.880	4.810	4.850	4.709	12,530,757
2022-07-07	4.780	4.880	4.770	4.830	4.690	15,808,601
2022-07-06	4.860	4.860	4.760	4.790	4.651	17,248,406
2022-07-05	4.900	4.960	4.820	4.870	4.729	18,031,380
2022-07-04	4.880	4.950	4.860	4.940	4.797	21,292,640
2022-07-01	4.890	4.930	4.850	4.900	4.758	17,375,813
2022-06-30	4.910	4.930	4.870	4.890	4.748	15,889,551
2022-06-29	4.950	4.960	4.880	4.890	4.748	21,563,206
2022-06-28	4.920	4.970	4.900	4.960	4.816	19,132,660
2022-06-27	4.990	5.000	4.930	4.930	4.787	15,091,134
2022-06-24	5.010	5.030	4.950	4.970	4.826	17,380,234
2022-06-23	4.910	5.030	4.910	5.010	4.865	18,761,923
2022-06-22	4.980	5.020	4.910	4.920	4.777	22,324,928
2022-06-21	4.980	5.030	4.940	4.970	4.826	20,067,379
2022-06-20	5.080	5.080	4.970	4.970	4.826	30,333,165
2022-06-17	5.060	5.100	4.950	5.090	4.942	32,360,225
2022-06-16	5.210	5.240	5.060	5.100	4.952	53,558,528
2022-06-15	5.010	5.400	5.000	5.210	5.059	94,589,317
2022-06-14	4.800	5.040	4.750	5.010	4.865	37,102,053
2022-06-13	4.920	4.940	4.810	4.830	4.690	38,367,000
2022-06-10	4.880	5.050	4.860	5.000	4.855	39,416,955
2022-06-09	4.820	4.910	4.800	4.830	4.690	23,487,752
2022-06-08	4.820	4.850	4.760	4.840	4.700	22,239,038
2022-06-07	4.800	4.890	4.770	4.820	4.680	26,473,613
2022-06-06	4.770	4.850	4.700	4.820	4.680	27,866,505
2022-06-02	4.680	4.950	4.670	4.810	4.670	35,845,705
2022-06-01	4.760	4.760	4.660	4.710	4.573	19,068,620
2022-05-31	4.690	4.770	4.660	4.760	4.622	19,352,083
2022-05-30	4.690	4.720	4.660	4.670	4.534	16,612,020
2022-05-27	4.690	4.710	4.650	4.690	4.554	14,635,489
2022-05-26	4.610	4.690	4.580	4.680	4.544	18,587,657
2022-05-25	4.530	4.600	4.530	4.590	4.457	13,784,084
2022-05-24	4.660	4.680	4.510	4.510	4.379	17,571,581
2022-05-23	4.620	4.670	4.600	4.650	4.515	12,892,304
2022-05-20	4.570	4.640	4.560	4.630	4.496	12,585,458
2022-05-19	4.530	4.590	4.510	4.570	4.437	10,468,585
2022-05-18	4.620	4.640	4.580	4.590	4.457	12,433,642
2022-05-17	4.630	4.640	4.550	4.610	4.476	9,020,818
2022-05-16	4.670	4.680	4.610	4.620	4.486	13,749,571
2022-05-13	4.630	4.700	4.610	4.650	4.515	10,517,200
2022-05-12	4.610	4.690	4.580	4.600	4.467	13,511,432
2022-05-11	4.660	4.730	4.620	4.620	4.486	17,688,060
2022-05-10	4.580	4.690	4.550	4.670	4.534	19,150,847
2022-05-09	4.500	4.610	4.490	4.590	4.457	16,623,040

← NewerPage 18 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.