Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.380 | 5.630 | 5.370 | 5.540 | 5.540 | 110,009,140 |
| 2025-04-21 | 5.350 | 5.430 | 5.310 | 5.390 | 5.390 | 33,229,762 |
| 2025-04-18 | 5.330 | 5.400 | 5.310 | 5.360 | 5.360 | 35,037,184 |
| 2025-04-17 | 5.310 | 5.370 | 5.290 | 5.320 | 5.320 | 25,050,964 |
| 2025-04-16 | 5.370 | 5.380 | 5.250 | 5.330 | 5.330 | 38,619,718 |
| 2025-04-15 | 5.460 | 5.460 | 5.360 | 5.390 | 5.390 | 31,016,823 |
| 2025-04-14 | 5.370 | 5.490 | 5.370 | 5.460 | 5.460 | 58,242,323 |
| 2025-04-11 | 5.380 | 5.440 | 5.350 | 5.350 | 5.350 | 59,360,032 |
| 2025-04-10 | 5.390 | 5.560 | 5.300 | 5.450 | 5.450 | 103,165,597 |
| 2025-04-09 | 5.100 | 5.440 | 4.960 | 5.370 | 5.370 | 109,495,065 |
| 2025-04-08 | 5.020 | 5.310 | 4.950 | 5.200 | 5.200 | 92,521,472 |
| 2025-04-07 | 5.420 | 5.490 | 5.140 | 5.140 | 5.140 | 73,081,702 |
| 2025-04-03 | 5.610 | 5.740 | 5.590 | 5.710 | 5.710 | 50,110,316 |
| 2025-04-02 | 5.580 | 5.660 | 5.550 | 5.660 | 5.660 | 38,511,334 |
| 2025-04-01 | 5.620 | 5.650 | 5.570 | 5.590 | 5.590 | 37,897,299 |
| 2025-03-31 | 5.800 | 5.800 | 5.600 | 5.610 | 5.610 | 73,751,645 |
| 2025-03-28 | 5.830 | 5.910 | 5.800 | 5.860 | 5.860 | 50,722,207 |
| 2025-03-27 | 5.830 | 5.890 | 5.760 | 5.840 | 5.840 | 37,742,540 |
| 2025-03-26 | 5.780 | 5.850 | 5.780 | 5.830 | 5.830 | 33,876,351 |
| 2025-03-25 | 5.820 | 5.830 | 5.770 | 5.810 | 5.810 | 31,490,720 |
| 2025-03-24 | 5.860 | 5.860 | 5.750 | 5.820 | 5.820 | 48,962,831 |
| 2025-03-21 | 5.880 | 5.920 | 5.830 | 5.850 | 5.850 | 46,379,760 |
| 2025-03-20 | 5.970 | 5.970 | 5.900 | 5.900 | 5.900 | 36,161,078 |
| 2025-03-19 | 5.980 | 6.000 | 5.940 | 5.960 | 5.960 | 37,994,558 |
| 2025-03-18 | 6.010 | 6.050 | 5.960 | 5.990 | 5.990 | 42,086,440 |
| 2025-03-17 | 6.090 | 6.100 | 6.000 | 6.010 | 6.010 | 63,479,420 |
| 2025-03-14 | 5.820 | 6.170 | 5.820 | 6.060 | 6.060 | 141,113,044 |
| 2025-03-13 | 5.890 | 5.910 | 5.790 | 5.830 | 5.830 | 45,277,517 |
| 2025-03-12 | 5.900 | 5.980 | 5.860 | 5.890 | 5.890 | 45,527,104 |
| 2025-03-11 | 5.850 | 5.870 | 5.820 | 5.870 | 5.870 | 41,756,124 |
| 2025-03-10 | 5.960 | 5.960 | 5.870 | 5.900 | 5.900 | 36,252,984 |
| 2025-03-07 | 6.060 | 6.080 | 5.940 | 5.960 | 5.960 | 74,931,087 |
| 2025-03-06 | 5.900 | 6.160 | 5.890 | 6.120 | 6.120 | 123,804,905 |
| 2025-03-05 | 5.850 | 5.900 | 5.780 | 5.880 | 5.880 | 44,002,517 |
| 2025-03-04 | 5.800 | 5.880 | 5.780 | 5.870 | 5.870 | 32,294,359 |
| 2025-03-03 | 5.890 | 5.940 | 5.800 | 5.830 | 5.830 | 43,553,761 |
| 2025-02-28 | 6.010 | 6.070 | 5.870 | 5.900 | 5.900 | 56,061,140 |
| 2025-02-27 | 6.060 | 6.120 | 5.960 | 6.050 | 6.050 | 63,078,651 |
| 2025-02-26 | 6.000 | 6.090 | 5.980 | 6.090 | 6.090 | 57,707,539 |
| 2025-02-25 | 6.050 | 6.070 | 5.980 | 6.000 | 6.000 | 60,957,235 |
| 2025-02-24 | 6.190 | 6.200 | 6.070 | 6.100 | 6.100 | 61,331,220 |
| 2025-02-21 | 6.080 | 6.220 | 6.020 | 6.210 | 6.210 | 90,675,664 |
| 2025-02-20 | 6.120 | 6.180 | 6.070 | 6.080 | 6.080 | 57,247,729 |
| 2025-02-19 | 6.060 | 6.170 | 6.050 | 6.140 | 6.140 | 68,965,799 |
| 2025-02-18 | 6.280 | 6.420 | 6.120 | 6.160 | 6.160 | 115,919,887 |
| 2025-02-17 | 6.390 | 6.420 | 6.240 | 6.280 | 6.280 | 77,244,780 |
| 2025-02-14 | 6.310 | 6.460 | 6.260 | 6.290 | 6.290 | 66,218,581 |
| 2025-02-13 | 6.320 | 6.440 | 6.220 | 6.330 | 6.330 | 94,263,299 |
| 2025-02-12 | 6.200 | 6.330 | 6.170 | 6.330 | 6.330 | 65,742,160 |
| 2025-02-11 | 6.300 | 6.310 | 6.160 | 6.220 | 6.220 | 55,022,520 |
| 2025-02-10 | 6.260 | 6.330 | 6.240 | 6.300 | 6.300 | 66,917,460 |
| 2025-02-07 | 6.050 | 6.350 | 6.050 | 6.250 | 6.250 | 127,985,720 |
| 2025-02-06 | 5.970 | 6.100 | 5.920 | 6.100 | 6.100 | 74,678,540 |
| 2025-02-05 | 6.050 | 6.070 | 5.950 | 5.980 | 5.980 | 48,341,520 |
| 2025-01-27 | 6.200 | 6.260 | 5.980 | 5.980 | 5.980 | 96,647,192 |
| 2025-01-24 | 6.070 | 6.280 | 6.030 | 6.220 | 6.220 | 124,535,549 |
| 2025-01-23 | 6.060 | 6.570 | 6.060 | 6.200 | 6.200 | 224,435,017 |
| 2025-01-22 | 6.000 | 6.020 | 5.930 | 5.970 | 5.970 | 40,106,795 |
| 2025-01-21 | 6.180 | 6.210 | 5.990 | 6.030 | 6.030 | 66,214,264 |
| 2025-01-20 | 6.110 | 6.350 | 6.050 | 6.130 | 6.130 | 116,989,388 |
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.