Minmetals Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.810	4.940	4.810	4.830	4.830	58,637,625
2026-07-16	4.850	4.940	4.830	4.830	4.830	49,163,794
2026-07-15	4.920	5.090	4.920	4.940	4.940	86,692,088
2026-07-14	4.640	4.740	4.620	4.710	4.710	26,891,396
2026-07-13	4.730	4.770	4.640	4.670	4.670	27,706,161
2026-07-10	4.710	4.770	4.620	4.750	4.750	32,821,608
2026-07-09	4.680	4.720	4.590	4.700	4.700	26,822,030
2026-07-08	4.680	4.730	4.630	4.690	4.690	23,968,620
2026-07-07	4.780	4.800	4.660	4.700	4.700	26,154,801
2026-07-06	4.790	4.820	4.720	4.790	4.790	29,331,907
2026-07-03	4.730	4.820	4.720	4.780	4.780	33,085,236
2026-07-02	4.800	4.870	4.710	4.740	4.740	40,327,622
2026-07-01	4.570	4.950	4.530	4.810	4.810	65,700,314
2026-06-30	4.550	4.590	4.490	4.560	4.560	24,966,415
2026-06-29	4.500	4.590	4.450	4.570	4.570	32,007,820
2026-06-26	4.780	4.810	4.520	4.530	4.530	46,608,433
2026-06-25	4.720	4.890	4.630	4.830	4.816	52,242,622
2026-06-24	4.830	4.880	4.700	4.730	4.716	41,275,828
2026-06-23	4.880	5.000	4.810	4.850	4.836	56,118,257
2026-06-22	4.610	4.910	4.530	4.910	4.896	65,860,083
2026-06-18	4.760	4.780	4.610	4.620	4.620	33,472,229
2026-06-17	4.800	4.840	4.740	4.770	4.770	32,507,524
2026-06-16	4.840	4.850	4.760	4.810	4.810	30,157,112
2026-06-15	4.680	4.900	4.670	4.850	4.850	60,653,404
2026-06-12	4.520	4.680	4.490	4.650	4.650	36,396,127
2026-06-11	4.580	4.630	4.460	4.510	4.510	29,456,200
2026-06-10	4.500	4.610	4.500	4.610	4.610	34,597,820
2026-06-09	4.520	4.550	4.450	4.530	4.530	24,203,724
2026-06-08	4.620	4.640	4.480	4.520	4.520	35,523,635
2026-06-05	4.680	4.730	4.660	4.670	4.670	28,028,600
2026-06-04	4.740	4.810	4.660	4.690	4.690	25,328,934
2026-06-03	4.820	4.860	4.760	4.770	4.770	25,956,420
2026-06-02	4.860	4.890	4.800	4.820	4.820	24,179,340
2026-06-01	4.790	4.880	4.730	4.850	4.850	33,116,033
2026-05-29	4.750	4.860	4.740	4.760	4.760	38,967,834
2026-05-28	4.780	4.800	4.660	4.750	4.750	27,710,296
2026-05-27	4.870	4.960	4.780	4.800	4.800	28,771,884
2026-05-26	4.850	4.910	4.820	4.890	4.890	26,908,801
2026-05-25	4.870	4.890	4.800	4.880	4.880	28,186,669
2026-05-22	4.930	4.950	4.810	4.840	4.840	35,302,741
2026-05-21	4.950	5.080	4.920	4.930	4.930	37,752,814
2026-05-20	5.000	5.010	4.930	4.950	4.950	20,182,301
2026-05-19	5.000	5.030	4.950	5.020	5.020	26,230,084
2026-05-18	5.050	5.050	4.980	5.000	5.000	29,804,564
2026-05-15	5.150	5.190	5.020	5.060	5.060	41,774,107
2026-05-14	5.300	5.300	5.140	5.150	5.150	34,404,174
2026-05-13	5.270	5.310	5.250	5.280	5.280	27,864,558
2026-05-12	5.340	5.350	5.270	5.290	5.290	30,753,520
2026-05-11	5.290	5.370	5.250	5.350	5.350	39,567,515
2026-05-08	5.290	5.340	5.270	5.290	5.290	24,664,939
2026-05-07	5.330	5.350	5.280	5.300	5.300	23,675,078
2026-05-06	5.240	5.360	5.240	5.320	5.320	38,574,612
2026-04-30	5.260	5.340	5.230	5.240	5.240	31,143,165
2026-04-29	5.080	5.250	5.070	5.240	5.240	32,459,545
2026-04-28	5.140	5.180	5.090	5.100	5.100	32,536,919
2026-04-27	5.190	5.220	5.160	5.170	5.170	21,668,815
2026-04-24	5.220	5.230	5.180	5.210	5.210	18,882,806
2026-04-23	5.280	5.290	5.210	5.230	5.230	21,919,418
2026-04-22	5.300	5.320	5.260	5.290	5.290	19,458,777
2026-04-21	5.360	5.360	5.270	5.290	5.290	26,664,656

← NewerPage 2 of 3 · 121 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.