Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.020 | 6.080 | 5.870 | 5.890 | 5.890 | 79,930,343 |
| 2026-01-14 | 6.060 | 6.300 | 6.000 | 6.070 | 6.070 | 151,874,956 |
| 2026-01-13 | 6.050 | 6.290 | 5.950 | 6.100 | 6.100 | 131,860,999 |
| 2026-01-12 | 5.980 | 6.090 | 5.970 | 6.040 | 6.040 | 122,127,090 |
| 2026-01-09 | 5.740 | 5.900 | 5.730 | 5.870 | 5.870 | 72,825,953 |
| 2026-01-08 | 5.790 | 5.800 | 5.720 | 5.730 | 5.730 | 53,230,300 |
| 2026-01-07 | 5.780 | 5.930 | 5.750 | 5.830 | 5.830 | 79,962,899 |
| 2026-01-06 | 5.600 | 5.820 | 5.590 | 5.810 | 5.810 | 79,320,073 |
| 2026-01-05 | 5.550 | 5.620 | 5.530 | 5.610 | 5.610 | 36,675,484 |
| 2025-12-31 | 5.570 | 5.600 | 5.540 | 5.550 | 5.550 | 24,613,993 |
| 2025-12-30 | 5.630 | 5.630 | 5.560 | 5.570 | 5.570 | 29,653,327 |
| 2025-12-29 | 5.580 | 5.670 | 5.560 | 5.630 | 5.630 | 42,968,785 |
| 2025-12-26 | 5.580 | 5.640 | 5.550 | 5.580 | 5.580 | 33,105,551 |
| 2025-12-25 | 5.540 | 5.600 | 5.540 | 5.580 | 5.580 | 26,785,021 |
| 2025-12-24 | 5.490 | 5.570 | 5.460 | 5.540 | 5.540 | 26,264,782 |
| 2025-12-23 | 5.560 | 5.570 | 5.470 | 5.490 | 5.490 | 23,874,035 |
| 2025-12-22 | 5.540 | 5.600 | 5.540 | 5.560 | 5.560 | 27,311,874 |
| 2025-12-19 | 5.470 | 5.540 | 5.440 | 5.540 | 5.540 | 34,921,170 |
| 2025-12-18 | 5.440 | 5.490 | 5.430 | 5.460 | 5.460 | 23,239,300 |
| 2025-12-17 | 5.380 | 5.520 | 5.310 | 5.460 | 5.460 | 39,719,888 |
| 2025-12-16 | 5.400 | 5.410 | 5.320 | 5.390 | 5.390 | 28,136,877 |
| 2025-12-15 | 5.400 | 5.460 | 5.360 | 5.410 | 5.410 | 25,499,133 |
| 2025-12-12 | 5.420 | 5.460 | 5.410 | 5.430 | 5.430 | 25,987,825 |
| 2025-12-11 | 5.530 | 5.530 | 5.410 | 5.420 | 5.420 | 28,771,226 |
| 2025-12-10 | 5.510 | 5.550 | 5.470 | 5.530 | 5.530 | 25,918,019 |
| 2025-12-09 | 5.610 | 5.610 | 5.500 | 5.510 | 5.510 | 30,329,396 |
| 2025-12-08 | 5.610 | 5.720 | 5.610 | 5.620 | 5.620 | 50,783,259 |
| 2025-12-05 | 5.490 | 5.610 | 5.460 | 5.580 | 5.580 | 44,526,320 |
| 2025-12-04 | 5.510 | 5.530 | 5.460 | 5.500 | 5.500 | 21,516,560 |
| 2025-12-03 | 5.520 | 5.560 | 5.500 | 5.520 | 5.520 | 28,774,405 |
| 2025-12-02 | 5.550 | 5.550 | 5.490 | 5.510 | 5.510 | 20,338,420 |
| 2025-12-01 | 5.540 | 5.570 | 5.510 | 5.560 | 5.560 | 29,459,340 |
| 2025-11-28 | 5.520 | 5.530 | 5.440 | 5.530 | 5.530 | 30,666,688 |
| 2025-11-27 | 5.560 | 5.580 | 5.510 | 5.520 | 5.520 | 24,566,557 |
| 2025-11-26 | 5.540 | 5.590 | 5.530 | 5.530 | 5.530 | 22,184,136 |
| 2025-11-25 | 5.550 | 5.600 | 5.540 | 5.540 | 5.540 | 25,939,275 |
| 2025-11-24 | 5.560 | 5.590 | 5.500 | 5.530 | 5.530 | 32,135,535 |
| 2025-11-21 | 5.780 | 5.780 | 5.540 | 5.550 | 5.550 | 59,986,551 |
| 2025-11-20 | 5.870 | 5.880 | 5.790 | 5.810 | 5.810 | 24,342,515 |
| 2025-11-19 | 5.850 | 5.880 | 5.780 | 5.800 | 5.800 | 32,769,615 |
| 2025-11-18 | 5.910 | 5.920 | 5.820 | 5.850 | 5.850 | 36,376,529 |
| 2025-11-17 | 5.950 | 5.950 | 5.890 | 5.910 | 5.910 | 31,608,536 |
| 2025-11-14 | 5.960 | 6.020 | 5.950 | 5.960 | 5.960 | 40,324,361 |
| 2025-11-13 | 5.910 | 5.980 | 5.880 | 5.980 | 5.980 | 40,718,133 |
| 2025-11-12 | 5.940 | 5.950 | 5.880 | 5.910 | 5.910 | 27,416,450 |
| 2025-11-11 | 5.960 | 5.980 | 5.910 | 5.940 | 5.940 | 31,399,636 |
| 2025-11-10 | 5.860 | 5.960 | 5.840 | 5.960 | 5.960 | 49,520,814 |
| 2025-11-07 | 5.860 | 5.890 | 5.840 | 5.860 | 5.860 | 24,685,730 |
| 2025-11-06 | 5.860 | 5.910 | 5.850 | 5.880 | 5.880 | 31,184,661 |
| 2025-11-05 | 5.820 | 5.880 | 5.800 | 5.870 | 5.870 | 25,655,042 |
| 2025-11-04 | 5.910 | 5.920 | 5.830 | 5.850 | 5.850 | 32,468,920 |
| 2025-11-03 | 5.920 | 5.920 | 5.850 | 5.910 | 5.910 | 31,644,991 |
| 2025-10-31 | 5.940 | 5.960 | 5.920 | 5.920 | 5.920 | 37,284,937 |
| 2025-10-30 | 5.990 | 6.000 | 5.930 | 5.940 | 5.940 | 43,038,667 |
| 2025-10-29 | 5.910 | 6.010 | 5.910 | 6.010 | 6.010 | 60,492,399 |
| 2025-10-28 | 5.960 | 5.970 | 5.900 | 5.920 | 5.920 | 39,637,771 |
| 2025-10-27 | 6.000 | 6.020 | 5.950 | 5.970 | 5.970 | 44,671,261 |
| 2025-10-24 | 5.920 | 5.980 | 5.910 | 5.980 | 5.980 | 38,928,343 |
| 2025-10-23 | 5.880 | 5.940 | 5.820 | 5.930 | 5.930 | 33,961,650 |
| 2025-10-22 | 5.890 | 5.920 | 5.870 | 5.900 | 5.900 | 25,112,465 |
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.