Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.040 | 6.100 | 5.980 | 6.070 | 6.070 | 42,277,330 |
| 2025-01-16 | 6.010 | 6.150 | 5.980 | 6.040 | 6.040 | 70,922,229 |
| 2025-01-15 | 5.980 | 6.110 | 5.860 | 6.010 | 6.010 | 127,145,157 |
| 2025-01-14 | 5.950 | 6.190 | 5.940 | 6.180 | 6.180 | 79,434,354 |
| 2025-01-13 | 5.810 | 5.920 | 5.740 | 5.920 | 5.920 | 41,449,132 |
| 2025-01-10 | 6.020 | 6.060 | 5.880 | 5.880 | 5.880 | 35,132,368 |
| 2025-01-09 | 6.020 | 6.100 | 6.000 | 6.010 | 6.010 | 32,959,312 |
| 2025-01-08 | 6.110 | 6.110 | 5.890 | 6.050 | 6.050 | 53,606,259 |
| 2025-01-07 | 6.030 | 6.150 | 6.000 | 6.140 | 6.140 | 49,303,400 |
| 2025-01-06 | 5.980 | 6.040 | 5.920 | 6.030 | 6.030 | 50,859,681 |
| 2025-01-03 | 6.200 | 6.230 | 6.000 | 6.000 | 6.000 | 72,695,400 |
| 2025-01-02 | 6.410 | 6.450 | 6.110 | 6.190 | 6.190 | 79,889,789 |
| 2024-12-31 | 6.760 | 6.790 | 6.430 | 6.450 | 6.450 | 84,459,525 |
| 2024-12-30 | 6.710 | 6.780 | 6.660 | 6.770 | 6.770 | 52,395,328 |
| 2024-12-27 | 6.730 | 6.900 | 6.720 | 6.740 | 6.740 | 83,516,327 |
| 2024-12-26 | 6.710 | 6.770 | 6.700 | 6.710 | 6.710 | 39,823,397 |
| 2024-12-25 | 6.840 | 6.850 | 6.680 | 6.740 | 6.740 | 45,589,722 |
| 2024-12-24 | 6.740 | 6.870 | 6.740 | 6.860 | 6.860 | 55,991,865 |
| 2024-12-23 | 6.880 | 6.900 | 6.710 | 6.740 | 6.740 | 61,933,496 |
| 2024-12-20 | 6.930 | 6.960 | 6.890 | 6.900 | 6.900 | 59,482,570 |
| 2024-12-19 | 6.900 | 7.130 | 6.860 | 6.930 | 6.930 | 106,703,877 |
| 2024-12-18 | 7.100 | 7.320 | 7.060 | 7.090 | 7.090 | 171,226,784 |
| 2024-12-17 | 6.930 | 6.970 | 6.820 | 6.850 | 6.850 | 61,069,315 |
| 2024-12-16 | 7.050 | 7.050 | 6.920 | 6.950 | 6.950 | 68,120,562 |
| 2024-12-13 | 7.250 | 7.260 | 7.030 | 7.050 | 7.050 | 92,268,504 |
| 2024-12-12 | 7.220 | 7.350 | 7.140 | 7.300 | 7.300 | 98,332,194 |
| 2024-12-11 | 7.210 | 7.280 | 7.200 | 7.240 | 7.240 | 69,071,862 |
| 2024-12-10 | 7.580 | 7.670 | 7.230 | 7.250 | 7.250 | 137,706,041 |
| 2024-12-09 | 7.310 | 7.360 | 7.140 | 7.200 | 7.200 | 76,436,515 |
| 2024-12-06 | 7.200 | 7.400 | 7.130 | 7.330 | 7.330 | 117,102,941 |
| 2024-12-05 | 7.160 | 7.270 | 7.140 | 7.230 | 7.230 | 68,371,350 |
| 2024-12-04 | 7.280 | 7.350 | 7.160 | 7.200 | 7.200 | 98,849,282 |
| 2024-12-03 | 7.380 | 7.510 | 7.240 | 7.410 | 7.410 | 152,743,281 |
| 2024-12-02 | 7.140 | 7.350 | 7.110 | 7.260 | 7.260 | 122,642,495 |
| 2024-11-29 | 7.010 | 7.390 | 6.980 | 7.190 | 7.190 | 154,302,149 |
| 2024-11-28 | 7.040 | 7.190 | 7.000 | 7.050 | 7.050 | 117,146,027 |
| 2024-11-27 | 6.910 | 7.040 | 6.760 | 7.030 | 7.030 | 104,112,078 |
| 2024-11-26 | 6.970 | 7.100 | 6.930 | 6.940 | 6.940 | 82,238,229 |
| 2024-11-25 | 7.140 | 7.180 | 6.820 | 6.980 | 6.980 | 130,140,092 |
| 2024-11-22 | 7.560 | 7.590 | 7.110 | 7.140 | 7.140 | 148,024,922 |
| 2024-11-21 | 7.720 | 7.730 | 7.510 | 7.600 | 7.600 | 138,775,080 |
| 2024-11-20 | 7.640 | 7.860 | 7.530 | 7.770 | 7.770 | 149,121,120 |
| 2024-11-19 | 7.590 | 7.730 | 7.430 | 7.710 | 7.710 | 193,990,592 |
| 2024-11-18 | 7.800 | 8.170 | 7.710 | 7.770 | 7.770 | 280,455,929 |
| 2024-11-15 | 7.720 | 7.880 | 7.420 | 7.430 | 7.430 | 159,107,949 |
| 2024-11-14 | 7.960 | 8.100 | 7.770 | 7.770 | 7.770 | 137,972,456 |
| 2024-11-13 | 8.030 | 8.100 | 7.810 | 7.990 | 7.990 | 166,590,366 |
| 2024-11-12 | 8.250 | 8.400 | 8.000 | 8.140 | 8.140 | 198,603,909 |
| 2024-11-11 | 8.220 | 8.420 | 8.160 | 8.270 | 8.270 | 206,976,712 |
| 2024-11-08 | 8.890 | 8.960 | 8.340 | 8.360 | 8.360 | 324,977,689 |
| 2024-11-07 | 8.270 | 9.220 | 8.260 | 8.810 | 8.810 | 478,197,486 |
| 2024-11-06 | 9.290 | 9.790 | 8.450 | 8.700 | 8.700 | 758,883,988 |
| 2024-11-05 | 8.500 | 8.900 | 8.300 | 8.900 | 8.900 | 297,194,556 |
| 2024-11-04 | 7.200 | 8.090 | 7.050 | 8.090 | 8.090 | 414,517,264 |
| 2024-11-01 | 7.400 | 8.200 | 6.900 | 7.350 | 7.350 | 548,367,378 |
| 2024-10-31 | 7.070 | 7.780 | 7.010 | 7.480 | 7.480 | 427,283,932 |
| 2024-10-30 | 7.020 | 7.310 | 6.770 | 7.070 | 7.070 | 246,816,161 |
| 2024-10-29 | 6.920 | 7.530 | 6.810 | 7.130 | 7.130 | 372,728,893 |
| 2024-10-28 | 6.620 | 6.990 | 6.590 | 6.900 | 6.900 | 229,844,266 |
| 2024-10-25 | 6.700 | 6.790 | 6.630 | 6.670 | 6.670 | 161,297,939 |
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.