Minmetals Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.850	5.970	5.820	5.920	5.920	38,045,074
2025-10-20	5.870	5.900	5.820	5.840	5.840	26,401,704
2025-10-17	5.920	5.960	5.830	5.830	5.830	37,448,836
2025-10-16	6.000	6.010	5.920	5.930	5.930	32,925,390
2025-10-15	6.020	6.040	5.930	6.020	6.020	48,090,963
2025-10-14	5.970	6.120	5.960	6.010	6.010	64,539,462
2025-10-13	5.860	5.980	5.840	5.970	5.970	46,952,286
2025-10-10	6.000	6.110	5.990	6.030	6.030	50,816,013
2025-10-09	5.950	6.030	5.930	6.030	6.030	49,296,317
2025-09-30	5.970	6.030	5.930	5.930	5.930	41,616,860
2025-09-29	5.810	6.050	5.770	6.000	6.000	71,754,407
2025-09-26	5.860	5.910	5.820	5.820	5.820	32,386,675
2025-09-25	5.900	5.920	5.850	5.870	5.870	34,154,110
2025-09-24	5.840	5.950	5.820	5.940	5.940	37,787,261
2025-09-23	6.000	6.000	5.800	5.870	5.870	67,442,447
2025-09-22	6.010	6.030	5.970	6.020	6.020	41,034,716
2025-09-19	6.060	6.080	5.990	6.000	6.000	66,342,222
2025-09-18	6.280	6.300	6.050	6.100	6.100	127,234,916
2025-09-17	6.100	6.380	6.050	6.350	6.350	151,568,249
2025-09-16	6.020	6.100	6.010	6.100	6.100	55,703,395
2025-09-15	6.050	6.080	6.000	6.010	6.010	45,135,601
2025-09-12	6.110	6.150	6.050	6.060	6.060	56,543,934
2025-09-11	6.000	6.130	5.980	6.130	6.130	74,022,188
2025-09-10	6.030	6.070	5.990	6.020	6.020	38,351,250
2025-09-09	6.050	6.090	6.010	6.030	6.030	44,793,718
2025-09-08	6.090	6.120	6.020	6.070	6.070	50,909,898
2025-09-05	6.020	6.120	5.970	6.110	6.110	61,833,448
2025-09-04	6.010	6.070	5.930	6.000	6.000	66,936,323
2025-09-03	6.210	6.240	6.000	6.020	6.020	71,857,427
2025-09-02	6.380	6.380	6.160	6.210	6.210	99,136,765
2025-09-01	6.450	6.520	6.360	6.390	6.390	69,165,637
2025-08-29	6.590	6.620	6.420	6.430	6.430	119,982,229
2025-08-28	6.290	6.590	6.270	6.570	6.570	206,378,091
2025-08-27	6.430	6.580	6.310	6.320	6.320	146,758,734
2025-08-26	6.520	6.530	6.420	6.440	6.440	100,058,430
2025-08-25	6.590	6.660	6.490	6.540	6.540	148,619,345
2025-08-22	6.400	6.510	6.340	6.500	6.500	136,642,231
2025-08-21	6.500	6.610	6.360	6.430	6.430	126,724,393
2025-08-20	6.390	6.470	6.310	6.440	6.440	117,047,553
2025-08-19	6.320	6.660	6.260	6.480	6.480	184,532,057
2025-08-18	6.340	6.450	6.260	6.360	6.360	160,129,522
2025-08-15	6.050	6.300	6.020	6.300	6.300	163,551,955
2025-08-14	6.140	6.210	6.050	6.080	6.080	91,978,673
2025-08-13	6.080	6.160	6.050	6.140	6.140	92,394,436
2025-08-12	6.050	6.100	6.020	6.070	6.070	47,464,652
2025-08-11	5.980	6.080	5.980	6.040	6.040	46,065,855
2025-08-08	6.000	6.040	5.970	5.980	5.980	32,831,639
2025-08-07	6.060	6.090	5.980	6.000	6.000	48,039,401
2025-08-06	6.080	6.080	6.030	6.060	6.060	33,205,280
2025-08-05	5.970	6.080	5.970	6.080	6.080	46,208,620
2025-08-04	5.950	5.980	5.930	5.970	5.970	34,396,572
2025-08-01	5.990	6.030	5.950	5.980	5.980	34,470,275
2025-07-31	6.090	6.140	5.950	5.990	5.990	71,860,235
2025-07-30	6.230	6.230	6.060	6.120	6.120	83,136,970
2025-07-29	6.250	6.280	6.140	6.240	6.240	79,826,597
2025-07-28	6.210	6.370	6.170	6.290	6.290	84,308,291
2025-07-25	6.350	6.350	6.210	6.230	6.230	78,387,420
2025-07-24	6.170	6.340	6.170	6.330	6.330	117,536,700
2025-07-23	6.240	6.350	6.180	6.200	6.200	104,225,994
2025-07-22	6.350	6.360	6.150	6.260	6.260	115,817,630

← NewerPage 5 of 21 · 1,215 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.