Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.520 | 4.540 | 4.460 | 4.500 | 4.369 | 21,046,224 |
| 2022-05-05 | 4.550 | 4.620 | 4.530 | 4.590 | 4.457 | 21,913,204 |
| 2022-04-29 | 4.480 | 4.610 | 4.430 | 4.570 | 4.437 | 27,026,590 |
| 2022-04-28 | 4.430 | 4.520 | 4.340 | 4.400 | 4.272 | 24,426,171 |
| 2022-04-27 | 4.440 | 4.540 | 4.200 | 4.490 | 4.360 | 51,679,754 |
| 2022-04-26 | 4.800 | 4.840 | 4.620 | 4.630 | 4.496 | 27,896,927 |
| 2022-04-25 | 4.980 | 4.990 | 4.800 | 4.800 | 4.661 | 32,782,021 |
| 2022-04-22 | 4.990 | 5.070 | 4.930 | 5.030 | 4.884 | 27,982,107 |
| 2022-04-21 | 5.080 | 5.120 | 4.990 | 5.000 | 4.855 | 28,399,671 |
| 2022-04-20 | 5.180 | 5.210 | 5.080 | 5.100 | 4.952 | 20,000,857 |
| 2022-04-19 | 5.150 | 5.210 | 5.150 | 5.180 | 5.030 | 14,119,000 |
| 2022-04-18 | 5.240 | 5.240 | 5.140 | 5.170 | 5.020 | 25,691,640 |
| 2022-04-15 | 5.320 | 5.360 | 5.230 | 5.260 | 5.107 | 30,566,351 |
| 2022-04-14 | 5.350 | 5.390 | 5.320 | 5.340 | 5.185 | 26,476,347 |
| 2022-04-13 | 5.360 | 5.400 | 5.310 | 5.330 | 5.175 | 25,381,667 |
| 2022-04-12 | 5.230 | 5.420 | 5.180 | 5.400 | 5.243 | 44,285,943 |
| 2022-04-11 | 5.370 | 5.390 | 5.200 | 5.240 | 5.088 | 32,812,974 |
| 2022-04-08 | 5.290 | 5.360 | 5.190 | 5.340 | 5.185 | 43,856,800 |
| 2022-04-07 | 5.370 | 5.420 | 5.260 | 5.260 | 5.107 | 42,902,300 |
| 2022-04-06 | 5.270 | 5.420 | 5.250 | 5.370 | 5.214 | 66,178,075 |
| 2022-04-01 | 5.110 | 5.330 | 5.090 | 5.280 | 5.127 | 58,634,933 |
| 2022-03-31 | 5.090 | 5.150 | 5.070 | 5.130 | 4.981 | 24,915,112 |
| 2022-03-30 | 5.030 | 5.110 | 5.010 | 5.110 | 4.962 | 25,360,726 |
| 2022-03-29 | 5.040 | 5.050 | 4.990 | 5.000 | 4.855 | 14,394,120 |
| 2022-03-28 | 5.010 | 5.060 | 4.930 | 5.050 | 4.903 | 17,319,339 |
| 2022-03-25 | 5.040 | 5.080 | 5.010 | 5.020 | 4.874 | 15,253,420 |
| 2022-03-24 | 5.070 | 5.090 | 5.030 | 5.030 | 4.884 | 16,693,740 |
| 2022-03-23 | 5.120 | 5.130 | 5.050 | 5.090 | 4.942 | 20,748,996 |
| 2022-03-22 | 5.050 | 5.190 | 5.030 | 5.120 | 4.971 | 30,518,732 |
| 2022-03-21 | 5.100 | 5.110 | 5.020 | 5.050 | 4.903 | 20,816,900 |
| 2022-03-18 | 5.050 | 5.110 | 5.020 | 5.080 | 4.933 | 24,793,760 |
| 2022-03-17 | 5.110 | 5.130 | 5.030 | 5.040 | 4.894 | 28,518,535 |
| 2022-03-16 | 4.950 | 5.080 | 4.830 | 5.070 | 4.923 | 34,314,770 |
| 2022-03-15 | 5.050 | 5.070 | 4.870 | 4.870 | 4.729 | 34,113,334 |
| 2022-03-14 | 5.020 | 5.170 | 5.000 | 5.080 | 4.933 | 37,741,605 |
| 2022-03-11 | 5.020 | 5.110 | 4.870 | 5.090 | 4.942 | 41,126,638 |
| 2022-03-10 | 5.160 | 5.180 | 5.060 | 5.060 | 4.913 | 30,495,207 |
| 2022-03-09 | 5.170 | 5.230 | 4.930 | 5.080 | 4.933 | 37,973,118 |
| 2022-03-08 | 5.330 | 5.340 | 5.160 | 5.170 | 5.020 | 33,363,212 |
| 2022-03-07 | 5.380 | 5.410 | 5.300 | 5.320 | 5.166 | 21,968,064 |
| 2022-03-04 | 5.440 | 5.450 | 5.340 | 5.390 | 5.234 | 25,481,800 |
| 2022-03-03 | 5.410 | 5.510 | 5.390 | 5.450 | 5.292 | 35,191,916 |
| 2022-03-02 | 5.350 | 5.450 | 5.340 | 5.400 | 5.243 | 26,413,574 |
| 2022-03-01 | 5.380 | 5.420 | 5.330 | 5.380 | 5.224 | 20,472,000 |
| 2022-02-28 | 5.310 | 5.490 | 5.300 | 5.370 | 5.214 | 33,947,223 |
| 2022-02-25 | 5.300 | 5.360 | 5.270 | 5.300 | 5.146 | 18,724,657 |
| 2022-02-24 | 5.380 | 5.430 | 5.210 | 5.260 | 5.107 | 30,508,890 |
| 2022-02-23 | 5.380 | 5.420 | 5.340 | 5.420 | 5.263 | 23,438,951 |
| 2022-02-22 | 5.440 | 5.440 | 5.300 | 5.360 | 5.204 | 24,473,601 |
| 2022-02-21 | 5.460 | 5.470 | 5.410 | 5.450 | 5.292 | 18,287,663 |
| 2022-02-18 | 5.390 | 5.470 | 5.370 | 5.450 | 5.292 | 16,690,020 |
| 2022-02-17 | 5.420 | 5.480 | 5.380 | 5.400 | 5.243 | 16,845,175 |
| 2022-02-16 | 5.390 | 5.510 | 5.380 | 5.450 | 5.292 | 22,136,072 |
| 2022-02-15 | 5.420 | 5.440 | 5.330 | 5.360 | 5.204 | 21,785,350 |
| 2022-02-14 | 5.480 | 5.510 | 5.400 | 5.410 | 5.253 | 27,628,400 |
| 2022-02-11 | 5.530 | 5.590 | 5.450 | 5.490 | 5.331 | 37,121,775 |
| 2022-02-10 | 5.570 | 5.580 | 5.500 | 5.550 | 5.389 | 25,075,465 |
| 2022-02-09 | 5.560 | 5.640 | 5.530 | 5.560 | 5.399 | 38,741,238 |
| 2022-02-08 | 5.190 | 5.660 | 5.180 | 5.580 | 5.418 | 78,290,829 |
| 2022-02-07 | 5.140 | 5.210 | 5.130 | 5.200 | 5.049 | 17,702,835 |
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.