Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.310 | 5.430 | 5.300 | 5.360 | 5.360 | 28,664,020 |
| 2026-04-17 | 5.320 | 5.350 | 5.280 | 5.330 | 5.330 | 23,706,994 |
| 2026-04-16 | 5.330 | 5.350 | 5.310 | 5.340 | 5.340 | 18,227,468 |
| 2026-04-15 | 5.370 | 5.390 | 5.320 | 5.320 | 5.320 | 19,397,768 |
| 2026-04-14 | 5.370 | 5.380 | 5.310 | 5.370 | 5.370 | 22,882,875 |
| 2026-04-13 | 5.360 | 5.380 | 5.330 | 5.340 | 5.340 | 24,837,061 |
| 2026-04-10 | 5.330 | 5.460 | 5.330 | 5.370 | 5.370 | 37,059,522 |
| 2026-04-09 | 5.380 | 5.400 | 5.300 | 5.310 | 5.310 | 24,813,120 |
| 2026-04-08 | 5.380 | 5.430 | 5.360 | 5.420 | 5.420 | 37,250,423 |
| 2026-04-07 | 5.230 | 5.400 | 5.200 | 5.320 | 5.320 | 36,188,201 |
| 2026-04-03 | 5.360 | 5.440 | 5.230 | 5.240 | 5.240 | 29,011,516 |
| 2026-04-02 | 5.350 | 5.360 | 5.230 | 5.250 | 5.250 | 24,170,730 |
| 2026-04-01 | 5.390 | 5.410 | 5.340 | 5.360 | 5.360 | 24,154,819 |
| 2026-03-31 | 5.340 | 5.430 | 5.320 | 5.340 | 5.340 | 22,442,243 |
| 2026-03-30 | 5.340 | 5.390 | 5.280 | 5.370 | 5.370 | 21,227,560 |
| 2026-03-27 | 5.320 | 5.430 | 5.320 | 5.400 | 5.400 | 20,518,837 |
| 2026-03-26 | 5.460 | 5.470 | 5.340 | 5.370 | 5.370 | 28,145,454 |
| 2026-03-25 | 5.330 | 5.500 | 5.320 | 5.480 | 5.480 | 38,700,198 |
| 2026-03-24 | 5.260 | 5.350 | 5.220 | 5.340 | 5.340 | 32,955,320 |
| 2026-03-23 | 5.380 | 5.410 | 5.170 | 5.190 | 5.190 | 49,894,967 |
| 2026-03-20 | 5.600 | 5.600 | 5.480 | 5.490 | 5.490 | 55,231,098 |
| 2026-03-19 | 5.530 | 5.800 | 5.480 | 5.660 | 5.660 | 82,670,126 |
| 2026-03-18 | 5.620 | 5.630 | 5.530 | 5.570 | 5.570 | 38,688,900 |
| 2026-03-17 | 5.620 | 5.730 | 5.600 | 5.620 | 5.620 | 52,089,607 |
| 2026-03-16 | 5.600 | 5.690 | 5.600 | 5.640 | 5.640 | 48,694,511 |
| 2026-03-13 | 5.620 | 5.640 | 5.550 | 5.580 | 5.580 | 40,484,384 |
| 2026-03-12 | 5.620 | 5.670 | 5.590 | 5.640 | 5.640 | 38,666,451 |
| 2026-03-11 | 5.640 | 5.640 | 5.580 | 5.610 | 5.610 | 29,045,315 |
| 2026-03-10 | 5.610 | 5.640 | 5.590 | 5.620 | 5.620 | 26,428,697 |
| 2026-03-09 | 5.620 | 5.650 | 5.550 | 5.590 | 5.590 | 36,845,744 |
| 2026-03-06 | 5.520 | 5.670 | 5.510 | 5.660 | 5.660 | 44,360,667 |
| 2026-03-05 | 5.530 | 5.620 | 5.520 | 5.530 | 5.530 | 34,788,666 |
| 2026-03-04 | 5.530 | 5.610 | 5.460 | 5.480 | 5.480 | 42,344,220 |
| 2026-03-03 | 5.730 | 5.780 | 5.580 | 5.580 | 5.580 | 57,038,300 |
| 2026-03-02 | 5.700 | 5.850 | 5.650 | 5.760 | 5.760 | 81,927,478 |
| 2026-02-27 | 5.640 | 5.740 | 5.630 | 5.740 | 5.740 | 39,403,579 |
| 2026-02-26 | 5.690 | 5.700 | 5.620 | 5.630 | 5.630 | 32,270,960 |
| 2026-02-25 | 5.620 | 5.730 | 5.610 | 5.700 | 5.700 | 37,822,986 |
| 2026-02-24 | 5.590 | 5.620 | 5.550 | 5.610 | 5.610 | 25,665,234 |
| 2026-02-13 | 5.630 | 5.630 | 5.530 | 5.530 | 5.530 | 27,339,641 |
| 2026-02-12 | 5.650 | 5.670 | 5.580 | 5.620 | 5.620 | 25,512,987 |
| 2026-02-11 | 5.680 | 5.690 | 5.640 | 5.650 | 5.650 | 26,732,204 |
| 2026-02-10 | 5.720 | 5.730 | 5.680 | 5.680 | 5.680 | 23,297,199 |
| 2026-02-09 | 5.740 | 5.770 | 5.710 | 5.730 | 5.730 | 26,236,757 |
| 2026-02-06 | 5.670 | 5.750 | 5.650 | 5.690 | 5.690 | 25,697,447 |
| 2026-02-05 | 5.770 | 5.780 | 5.670 | 5.720 | 5.720 | 35,984,983 |
| 2026-02-04 | 5.680 | 5.780 | 5.650 | 5.780 | 5.780 | 45,180,647 |
| 2026-02-03 | 5.630 | 5.710 | 5.620 | 5.700 | 5.700 | 38,864,565 |
| 2026-02-02 | 5.730 | 5.820 | 5.570 | 5.580 | 5.580 | 51,194,334 |
| 2026-01-30 | 5.900 | 5.900 | 5.710 | 5.760 | 5.760 | 64,090,940 |
| 2026-01-29 | 5.920 | 5.950 | 5.840 | 5.910 | 5.910 | 67,101,689 |
| 2026-01-28 | 5.830 | 6.050 | 5.810 | 5.930 | 5.930 | 71,046,900 |
| 2026-01-27 | 5.950 | 5.950 | 5.770 | 5.860 | 5.860 | 68,009,017 |
| 2026-01-26 | 6.000 | 6.140 | 5.930 | 5.970 | 5.970 | 99,095,293 |
| 2026-01-23 | 6.150 | 6.400 | 6.030 | 6.040 | 6.040 | 150,777,757 |
| 2026-01-22 | 5.790 | 5.920 | 5.790 | 5.860 | 5.860 | 42,770,293 |
| 2026-01-21 | 5.820 | 5.840 | 5.790 | 5.810 | 5.810 | 35,366,433 |
| 2026-01-20 | 5.830 | 5.840 | 5.760 | 5.830 | 5.830 | 40,780,360 |
| 2026-01-19 | 5.770 | 5.890 | 5.740 | 5.830 | 5.830 | 45,635,941 |
| 2026-01-16 | 5.950 | 5.980 | 5.760 | 5.780 | 5.780 | 62,335,574 |
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.