Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.090 | 5.130 | 5.070 | 5.090 | 4.942 | 16,456,660 |
| 2022-01-27 | 5.130 | 5.130 | 5.060 | 5.070 | 4.923 | 17,563,007 |
| 2022-01-26 | 5.100 | 5.150 | 5.070 | 5.130 | 4.981 | 14,429,707 |
| 2022-01-25 | 5.310 | 5.320 | 5.070 | 5.080 | 4.933 | 28,094,622 |
| 2022-01-24 | 5.350 | 5.370 | 5.300 | 5.310 | 5.156 | 15,387,620 |
| 2022-01-21 | 5.410 | 5.430 | 5.340 | 5.390 | 5.234 | 20,207,187 |
| 2022-01-20 | 5.370 | 5.450 | 5.350 | 5.430 | 5.272 | 28,614,799 |
| 2022-01-19 | 5.330 | 5.380 | 5.320 | 5.370 | 5.214 | 19,583,954 |
| 2022-01-18 | 5.330 | 5.380 | 5.300 | 5.350 | 5.195 | 19,261,525 |
| 2022-01-17 | 5.330 | 5.360 | 5.320 | 5.330 | 5.175 | 16,129,350 |
| 2022-01-14 | 5.440 | 5.440 | 5.330 | 5.340 | 5.185 | 27,352,328 |
| 2022-01-13 | 5.430 | 5.480 | 5.420 | 5.430 | 5.272 | 21,549,040 |
| 2022-01-12 | 5.440 | 5.460 | 5.380 | 5.430 | 5.272 | 21,025,242 |
| 2022-01-11 | 5.430 | 5.480 | 5.410 | 5.440 | 5.282 | 21,032,966 |
| 2022-01-10 | 5.430 | 5.470 | 5.400 | 5.430 | 5.272 | 24,932,189 |
| 2022-01-07 | 5.370 | 5.470 | 5.360 | 5.430 | 5.272 | 37,866,191 |
| 2022-01-06 | 5.360 | 5.400 | 5.350 | 5.360 | 5.204 | 21,473,546 |
| 2022-01-05 | 5.390 | 5.410 | 5.330 | 5.370 | 5.214 | 26,747,904 |
| 2022-01-04 | 5.330 | 5.380 | 5.290 | 5.380 | 5.224 | 30,517,622 |
| 2021-12-31 | 5.310 | 5.340 | 5.290 | 5.320 | 5.166 | 21,623,772 |
| 2021-12-30 | 5.280 | 5.330 | 5.260 | 5.310 | 5.156 | 17,941,401 |
| 2021-12-29 | 5.290 | 5.310 | 5.260 | 5.270 | 5.117 | 18,959,457 |
| 2021-12-28 | 5.310 | 5.320 | 5.280 | 5.310 | 5.156 | 15,459,424 |
| 2021-12-27 | 5.340 | 5.360 | 5.290 | 5.310 | 5.156 | 22,293,612 |
| 2021-12-24 | 5.300 | 5.360 | 5.260 | 5.340 | 5.185 | 27,636,214 |
| 2021-12-23 | 5.380 | 5.400 | 5.290 | 5.300 | 5.146 | 27,577,480 |
| 2021-12-22 | 5.300 | 5.370 | 5.270 | 5.350 | 5.195 | 42,154,004 |
| 2021-12-21 | 5.200 | 5.330 | 5.190 | 5.300 | 5.146 | 40,701,241 |
| 2021-12-20 | 5.200 | 5.230 | 5.180 | 5.200 | 5.049 | 25,414,997 |
| 2021-12-17 | 5.250 | 5.290 | 5.230 | 5.240 | 5.088 | 23,683,169 |
| 2021-12-16 | 5.190 | 5.250 | 5.180 | 5.250 | 5.098 | 25,287,614 |
| 2021-12-15 | 5.170 | 5.230 | 5.170 | 5.200 | 5.049 | 18,149,518 |
| 2021-12-14 | 5.210 | 5.220 | 5.170 | 5.180 | 5.030 | 21,860,610 |
| 2021-12-13 | 5.270 | 5.310 | 5.220 | 5.240 | 5.088 | 25,799,657 |
| 2021-12-10 | 5.270 | 5.270 | 5.210 | 5.220 | 5.069 | 24,102,178 |
| 2021-12-09 | 5.220 | 5.340 | 5.200 | 5.290 | 5.136 | 34,967,387 |
| 2021-12-08 | 5.230 | 5.240 | 5.180 | 5.220 | 5.069 | 20,474,520 |
| 2021-12-07 | 5.240 | 5.260 | 5.170 | 5.210 | 5.059 | 23,532,146 |
| 2021-12-06 | 5.230 | 5.320 | 5.200 | 5.200 | 5.049 | 30,850,771 |
| 2021-12-03 | 5.190 | 5.230 | 5.170 | 5.210 | 5.059 | 15,403,900 |
| 2021-12-02 | 5.160 | 5.230 | 5.140 | 5.200 | 5.049 | 21,464,714 |
| 2021-12-01 | 5.100 | 5.170 | 5.090 | 5.170 | 5.020 | 17,361,429 |
| 2021-11-30 | 5.080 | 5.120 | 5.080 | 5.100 | 4.952 | 10,458,424 |
| 2021-11-29 | 5.080 | 5.120 | 5.060 | 5.080 | 4.933 | 14,977,961 |
| 2021-11-26 | 5.150 | 5.160 | 5.130 | 5.140 | 4.991 | 9,843,660 |
| 2021-11-25 | 5.180 | 5.180 | 5.150 | 5.160 | 5.010 | 10,235,855 |
| 2021-11-24 | 5.190 | 5.220 | 5.160 | 5.180 | 5.030 | 12,809,468 |
| 2021-11-23 | 5.160 | 5.220 | 5.140 | 5.190 | 5.039 | 14,811,528 |
| 2021-11-22 | 5.170 | 5.190 | 5.140 | 5.160 | 5.010 | 12,506,519 |
| 2021-11-19 | 5.110 | 5.180 | 5.080 | 5.180 | 5.030 | 15,982,277 |
| 2021-11-18 | 5.140 | 5.150 | 5.090 | 5.100 | 4.952 | 13,005,909 |
| 2021-11-17 | 5.140 | 5.170 | 5.130 | 5.140 | 4.991 | 9,438,100 |
| 2021-11-16 | 5.200 | 5.220 | 5.140 | 5.150 | 5.001 | 13,906,569 |
| 2021-11-15 | 5.150 | 5.210 | 5.130 | 5.200 | 5.049 | 15,191,160 |
| 2021-11-12 | 5.190 | 5.210 | 5.140 | 5.170 | 5.020 | 16,072,605 |
| 2021-11-11 | 5.050 | 5.200 | 5.040 | 5.190 | 5.039 | 30,288,431 |
| 2021-11-10 | 5.070 | 5.080 | 5.010 | 5.070 | 4.923 | 20,299,554 |
| 2021-11-09 | 5.070 | 5.090 | 5.050 | 5.070 | 4.923 | 14,217,992 |
| 2021-11-08 | 5.020 | 5.070 | 5.000 | 5.070 | 4.923 | 18,264,305 |
| 2021-11-05 | 5.050 | 5.050 | 5.020 | 5.020 | 4.874 | 16,111,321 |
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.