Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.340 | 6.400 | 6.280 | 6.340 | 6.340 | 105,190,760 |
| 2025-07-18 | 6.300 | 6.540 | 6.260 | 6.400 | 6.400 | 190,494,877 |
| 2025-07-17 | 6.200 | 6.380 | 6.180 | 6.300 | 6.300 | 123,549,858 |
| 2025-07-16 | 6.140 | 6.240 | 6.100 | 6.200 | 6.200 | 99,385,091 |
| 2025-07-15 | 6.260 | 6.280 | 6.080 | 6.160 | 6.160 | 131,696,898 |
| 2025-07-14 | 6.500 | 6.600 | 6.250 | 6.270 | 6.270 | 277,459,986 |
| 2025-07-11 | 6.250 | 6.890 | 6.130 | 6.700 | 6.700 | 424,420,691 |
| 2025-07-10 | 6.130 | 6.380 | 6.130 | 6.260 | 6.260 | 218,397,123 |
| 2025-07-09 | 6.040 | 6.380 | 6.020 | 6.180 | 6.180 | 264,136,580 |
| 2025-07-08 | 5.770 | 6.150 | 5.750 | 6.040 | 6.040 | 169,592,751 |
| 2025-07-07 | 5.700 | 5.850 | 5.690 | 5.780 | 5.780 | 64,034,510 |
| 2025-07-04 | 5.730 | 5.830 | 5.660 | 5.740 | 5.740 | 79,809,010 |
| 2025-07-03 | 5.730 | 5.760 | 5.690 | 5.730 | 5.730 | 42,105,755 |
| 2025-07-02 | 5.710 | 5.740 | 5.680 | 5.730 | 5.730 | 48,597,860 |
| 2025-07-01 | 5.840 | 5.850 | 5.680 | 5.740 | 5.740 | 84,827,906 |
| 2025-06-30 | 5.880 | 5.950 | 5.810 | 5.830 | 5.830 | 105,375,735 |
| 2025-06-27 | 5.780 | 6.230 | 5.770 | 5.940 | 5.940 | 222,032,181 |
| 2025-06-26 | 5.900 | 5.940 | 5.760 | 5.780 | 5.780 | 167,188,469 |
| 2025-06-25 | 5.500 | 5.870 | 5.490 | 5.870 | 5.870 | 247,766,877 |
| 2025-06-24 | 5.380 | 5.550 | 5.370 | 5.500 | 5.500 | 67,142,380 |
| 2025-06-23 | 5.260 | 5.370 | 5.260 | 5.360 | 5.360 | 29,453,920 |
| 2025-06-20 | 5.310 | 5.340 | 5.280 | 5.300 | 5.300 | 23,384,000 |
| 2025-06-19 | 5.450 | 5.460 | 5.310 | 5.320 | 5.320 | 49,309,223 |
| 2025-06-18 | 5.560 | 5.570 | 5.450 | 5.470 | 5.470 | 53,089,484 |
| 2025-06-17 | 5.490 | 5.600 | 5.450 | 5.560 | 5.560 | 59,403,494 |
| 2025-06-16 | 5.410 | 5.500 | 5.390 | 5.490 | 5.490 | 35,138,211 |
| 2025-06-13 | 5.500 | 5.540 | 5.410 | 5.420 | 5.420 | 52,862,694 |
| 2025-06-12 | 5.450 | 5.620 | 5.440 | 5.530 | 5.530 | 77,562,960 |
| 2025-06-11 | 5.400 | 5.540 | 5.390 | 5.480 | 5.480 | 58,409,095 |
| 2025-06-10 | 5.460 | 5.480 | 5.360 | 5.400 | 5.400 | 43,820,992 |
| 2025-06-09 | 5.420 | 5.500 | 5.410 | 5.470 | 5.470 | 49,718,790 |
| 2025-06-06 | 5.440 | 5.470 | 5.380 | 5.390 | 5.390 | 30,142,273 |
| 2025-06-05 | 5.410 | 5.460 | 5.390 | 5.440 | 5.440 | 39,753,065 |
| 2025-06-04 | 5.360 | 5.420 | 5.340 | 5.420 | 5.420 | 37,354,423 |
| 2025-06-03 | 5.260 | 5.360 | 5.260 | 5.360 | 5.360 | 32,685,096 |
| 2025-05-30 | 5.300 | 5.310 | 5.250 | 5.290 | 5.290 | 24,078,020 |
| 2025-05-29 | 5.250 | 5.340 | 5.250 | 5.320 | 5.320 | 29,604,996 |
| 2025-05-28 | 5.290 | 5.300 | 5.240 | 5.260 | 5.260 | 19,434,772 |
| 2025-05-27 | 5.280 | 5.300 | 5.260 | 5.290 | 5.290 | 17,494,871 |
| 2025-05-26 | 5.250 | 5.310 | 5.250 | 5.300 | 5.300 | 18,981,142 |
| 2025-05-23 | 5.340 | 5.360 | 5.270 | 5.280 | 5.280 | 29,241,127 |
| 2025-05-22 | 5.420 | 5.430 | 5.330 | 5.330 | 5.330 | 38,085,537 |
| 2025-05-21 | 5.410 | 5.530 | 5.400 | 5.440 | 5.440 | 43,050,211 |
| 2025-05-20 | 5.410 | 5.430 | 5.380 | 5.410 | 5.410 | 26,314,460 |
| 2025-05-19 | 5.380 | 5.420 | 5.360 | 5.400 | 5.400 | 27,502,986 |
| 2025-05-16 | 5.410 | 5.430 | 5.370 | 5.380 | 5.380 | 29,956,710 |
| 2025-05-15 | 5.550 | 5.550 | 5.410 | 5.420 | 5.420 | 52,485,857 |
| 2025-05-14 | 5.410 | 5.680 | 5.370 | 5.570 | 5.570 | 96,334,473 |
| 2025-05-13 | 5.470 | 5.480 | 5.390 | 5.420 | 5.420 | 32,151,453 |
| 2025-05-12 | 5.370 | 5.430 | 5.350 | 5.420 | 5.420 | 33,618,504 |
| 2025-05-09 | 5.440 | 5.460 | 5.350 | 5.350 | 5.350 | 32,172,144 |
| 2025-05-08 | 5.420 | 5.480 | 5.390 | 5.440 | 5.440 | 36,624,144 |
| 2025-05-07 | 5.650 | 5.700 | 5.410 | 5.440 | 5.440 | 71,610,271 |
| 2025-05-06 | 5.240 | 5.460 | 5.240 | 5.440 | 5.440 | 68,528,862 |
| 2025-04-30 | 5.230 | 5.270 | 5.200 | 5.210 | 5.210 | 27,538,832 |
| 2025-04-29 | 5.270 | 5.270 | 5.210 | 5.220 | 5.220 | 26,147,598 |
| 2025-04-28 | 5.360 | 5.370 | 5.250 | 5.260 | 5.260 | 38,486,020 |
| 2025-04-25 | 5.300 | 5.400 | 5.250 | 5.380 | 5.380 | 49,458,720 |
| 2025-04-24 | 5.490 | 5.500 | 5.370 | 5.380 | 5.380 | 43,579,723 |
| 2025-04-23 | 5.510 | 5.700 | 5.460 | 5.480 | 5.480 | 74,136,482 |
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.