Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.600 | 6.850 | 6.580 | 6.700 | 6.700 | 158,651,020 |
| 2024-10-23 | 6.690 | 6.920 | 6.630 | 6.670 | 6.670 | 201,938,693 |
| 2024-10-22 | 6.860 | 6.860 | 6.580 | 6.650 | 6.650 | 200,935,474 |
| 2024-10-21 | 6.610 | 7.050 | 6.500 | 6.900 | 6.900 | 319,107,766 |
| 2024-10-18 | 6.330 | 6.970 | 6.180 | 6.680 | 6.680 | 317,497,475 |
| 2024-10-17 | 6.520 | 6.590 | 6.350 | 6.370 | 6.370 | 172,362,601 |
| 2024-10-16 | 6.510 | 6.680 | 6.340 | 6.430 | 6.430 | 287,959,220 |
| 2024-10-15 | 6.770 | 7.240 | 6.680 | 6.740 | 6.740 | 384,136,422 |
| 2024-10-14 | 6.700 | 7.150 | 6.410 | 7.010 | 7.010 | 428,541,978 |
| 2024-10-11 | 6.530 | 7.090 | 6.500 | 6.500 | 6.500 | 455,717,184 |
| 2024-10-10 | 8.130 | 8.150 | 7.260 | 7.260 | 7.260 | 595,789,386 |
| 2024-10-09 | 8.070 | 8.070 | 7.340 | 8.070 | 8.070 | 791,717,708 |
| 2024-10-08 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 26,178,682 |
| 2024-09-30 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 33,960,886 |
| 2024-09-27 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 108,502,187 |
| 2024-09-26 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 46,322,073 |
| 2024-09-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 28,407,265 |
| 2024-09-24 | 4.180 | 4.550 | 4.170 | 4.550 | 4.550 | 110,747,761 |
| 2024-09-23 | 4.150 | 4.170 | 4.120 | 4.140 | 4.140 | 14,826,999 |
| 2024-09-20 | 4.130 | 4.150 | 4.110 | 4.150 | 4.150 | 20,897,713 |
| 2024-09-19 | 4.070 | 4.180 | 4.040 | 4.130 | 4.130 | 31,345,682 |
| 2024-09-18 | 4.010 | 4.090 | 3.950 | 4.070 | 4.070 | 29,039,940 |
| 2024-09-13 | 4.000 | 4.060 | 3.990 | 4.010 | 4.010 | 18,882,381 |
| 2024-09-12 | 3.990 | 4.020 | 3.960 | 3.990 | 3.990 | 14,801,083 |
| 2024-09-11 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 14,249,747 |
| 2024-09-10 | 4.040 | 4.050 | 3.920 | 3.990 | 3.990 | 26,215,983 |
| 2024-09-09 | 4.000 | 4.090 | 3.970 | 4.030 | 4.030 | 25,078,725 |
| 2024-09-06 | 4.040 | 4.100 | 4.020 | 4.020 | 4.020 | 29,559,400 |
| 2024-09-05 | 4.000 | 4.030 | 4.000 | 4.010 | 4.010 | 15,693,940 |
| 2024-09-04 | 4.030 | 4.060 | 3.980 | 4.000 | 4.000 | 19,164,240 |
| 2024-09-03 | 4.010 | 4.070 | 4.010 | 4.030 | 4.030 | 18,781,877 |
| 2024-09-02 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 31,379,697 |
| 2024-08-30 | 4.010 | 4.170 | 4.010 | 4.110 | 4.110 | 44,549,802 |
| 2024-08-29 | 4.000 | 4.080 | 4.000 | 4.020 | 4.020 | 25,450,917 |
| 2024-08-28 | 4.090 | 4.150 | 4.040 | 4.050 | 4.050 | 19,359,400 |
| 2024-08-27 | 4.100 | 4.110 | 4.030 | 4.060 | 4.060 | 13,656,549 |
| 2024-08-26 | 4.120 | 4.180 | 4.090 | 4.110 | 4.110 | 19,899,830 |
| 2024-08-23 | 4.150 | 4.170 | 4.090 | 4.120 | 4.120 | 17,707,279 |
| 2024-08-22 | 4.240 | 4.260 | 4.130 | 4.150 | 4.150 | 17,816,645 |
| 2024-08-21 | 4.240 | 4.270 | 4.220 | 4.230 | 4.230 | 12,051,354 |
| 2024-08-20 | 4.280 | 4.300 | 4.240 | 4.250 | 4.250 | 16,652,700 |
| 2024-08-19 | 4.270 | 4.310 | 4.240 | 4.280 | 4.280 | 16,786,720 |
| 2024-08-16 | 4.290 | 4.300 | 4.230 | 4.250 | 4.250 | 13,954,480 |
| 2024-08-15 | 4.220 | 4.300 | 4.210 | 4.280 | 4.280 | 20,710,879 |
| 2024-08-14 | 4.220 | 4.250 | 4.200 | 4.230 | 4.230 | 14,341,140 |
| 2024-08-13 | 4.180 | 4.240 | 4.140 | 4.220 | 4.220 | 15,953,895 |
| 2024-08-12 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 13,002,000 |
| 2024-08-09 | 4.240 | 4.280 | 4.210 | 4.210 | 4.210 | 14,526,667 |
| 2024-08-08 | 4.190 | 4.250 | 4.180 | 4.210 | 4.210 | 14,624,704 |
| 2024-08-07 | 4.230 | 4.240 | 4.180 | 4.200 | 4.200 | 15,912,340 |
| 2024-08-06 | 4.220 | 4.260 | 4.190 | 4.220 | 4.220 | 17,591,879 |
| 2024-08-05 | 4.200 | 4.280 | 4.180 | 4.190 | 4.190 | 23,228,179 |
| 2024-08-02 | 4.270 | 4.300 | 4.210 | 4.230 | 4.230 | 20,664,020 |
| 2024-08-01 | 4.300 | 4.340 | 4.280 | 4.290 | 4.290 | 24,560,527 |
| 2024-07-31 | 4.160 | 4.350 | 4.150 | 4.300 | 4.300 | 42,713,539 |
| 2024-07-30 | 4.130 | 4.180 | 4.120 | 4.150 | 4.150 | 17,383,452 |
| 2024-07-29 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 14,508,812 |
| 2024-07-26 | 4.080 | 4.170 | 4.080 | 4.130 | 4.130 | 19,270,215 |
| 2024-07-25 | 4.010 | 4.090 | 4.000 | 4.070 | 4.070 | 17,662,675 |
| 2024-07-24 | 4.010 | 4.050 | 3.970 | 4.010 | 4.010 | 20,734,940 |
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.