Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.780 | 4.810 | 4.690 | 4.730 | 4.730 | 29,089,148 |
| 2026-10-15 | 4.800 | 4.830 | 4.730 | 4.760 | 4.760 | 33,809,375 |
| 2026-10-14 | 4.840 | 4.880 | 4.820 | 4.850 | 4.835 | 24,858,024 |
| 2026-10-13 | 4.860 | 4.910 | 4.820 | 4.860 | 4.845 | 28,912,087 |
| 2026-10-12 | 4.870 | 4.910 | 4.850 | 4.870 | 4.855 | 24,669,942 |
| 2026-10-09 | 4.800 | 4.890 | 4.800 | 4.870 | 4.855 | 35,814,049 |
| 2026-10-08 | 4.840 | 4.920 | 4.780 | 4.810 | 4.810 | 29,300,867 |
| 2026-09-30 | 4.800 | 4.870 | 4.770 | 4.850 | 4.850 | 24,669,417 |
| 2026-09-29 | 4.770 | 4.830 | 4.760 | 4.790 | 4.790 | 20,435,588 |
| 2026-09-28 | 4.770 | 4.800 | 4.740 | 4.780 | 4.780 | 34,583,101 |
| 2026-09-24 | 4.850 | 4.880 | 4.770 | 4.790 | 4.790 | 25,128,000 |
| 2026-09-23 | 4.910 | 4.960 | 4.860 | 4.870 | 4.870 | 28,131,700 |
| 2026-09-22 | 4.950 | 5.000 | 4.910 | 4.910 | 4.910 | 29,302,047 |
| 2026-09-21 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 29,369,880 |
| 2026-09-18 | 4.850 | 4.890 | 4.830 | 4.880 | 4.880 | 20,127,960 |
| 2026-09-17 | 4.860 | 4.890 | 4.820 | 4.830 | 4.830 | 18,225,884 |
| 2026-09-16 | 4.800 | 4.910 | 4.740 | 4.890 | 4.890 | 32,946,975 |
| 2026-09-15 | 4.870 | 4.880 | 4.800 | 4.810 | 4.810 | 22,326,600 |
| 2026-09-14 | 4.860 | 4.910 | 4.840 | 4.880 | 4.880 | 28,045,373 |
| 2026-09-11 | 5.060 | 5.070 | 4.850 | 4.890 | 4.890 | 73,854,972 |
| 2026-09-10 | 4.990 | 5.140 | 4.970 | 5.110 | 5.110 | 56,730,697 |
| 2026-09-09 | 4.980 | 5.010 | 4.940 | 5.000 | 5.000 | 22,645,760 |
| 2026-09-08 | 4.940 | 5.040 | 4.930 | 5.000 | 5.000 | 30,420,800 |
| 2026-09-07 | 5.040 | 5.050 | 4.940 | 4.940 | 4.940 | 43,276,353 |
| 2026-09-04 | 5.030 | 5.090 | 5.010 | 5.030 | 5.030 | 36,403,620 |
| 2026-09-03 | 5.030 | 5.080 | 5.000 | 5.010 | 5.010 | 30,576,856 |
| 2026-09-02 | 5.120 | 5.140 | 5.010 | 5.020 | 5.020 | 38,185,382 |
| 2026-09-01 | 5.020 | 5.170 | 5.000 | 5.150 | 5.150 | 54,826,511 |
| 2026-08-31 | 5.080 | 5.110 | 4.970 | 5.030 | 5.030 | 42,347,540 |
| 2026-08-28 | 5.120 | 5.140 | 5.050 | 5.090 | 5.090 | 41,292,288 |
| 2026-08-27 | 5.100 | 5.180 | 5.060 | 5.140 | 5.140 | 62,191,307 |
| 2026-08-26 | 4.970 | 5.150 | 4.940 | 5.120 | 5.120 | 74,592,723 |
| 2026-08-25 | 4.890 | 5.000 | 4.880 | 4.990 | 4.990 | 44,263,123 |
| 2026-08-24 | 4.830 | 4.920 | 4.810 | 4.900 | 4.900 | 33,172,054 |
| 2026-08-21 | 4.820 | 4.870 | 4.770 | 4.840 | 4.840 | 21,897,035 |
| 2026-08-20 | 4.750 | 4.840 | 4.750 | 4.810 | 4.810 | 28,039,617 |
| 2026-08-19 | 4.830 | 4.850 | 4.720 | 4.740 | 4.740 | 29,761,721 |
| 2026-08-18 | 4.880 | 4.900 | 4.790 | 4.850 | 4.850 | 24,199,951 |
| 2026-08-17 | 4.830 | 4.900 | 4.780 | 4.890 | 4.890 | 25,068,110 |
| 2026-08-14 | 4.880 | 4.890 | 4.820 | 4.840 | 4.840 | 24,774,464 |
| 2026-08-13 | 4.890 | 4.960 | 4.880 | 4.890 | 4.890 | 33,406,794 |
| 2026-08-12 | 4.860 | 4.910 | 4.840 | 4.890 | 4.890 | 21,904,340 |
| 2026-08-11 | 4.900 | 4.910 | 4.850 | 4.870 | 4.870 | 23,099,335 |
| 2026-08-10 | 4.890 | 4.960 | 4.880 | 4.910 | 4.910 | 29,028,701 |
| 2026-08-07 | 4.910 | 4.910 | 4.830 | 4.890 | 4.890 | 26,859,555 |
| 2026-08-06 | 4.980 | 4.990 | 4.860 | 4.920 | 4.920 | 35,746,340 |
| 2026-08-05 | 4.990 | 5.030 | 4.960 | 4.990 | 4.990 | 30,244,120 |
| 2026-08-04 | 5.040 | 5.070 | 4.990 | 4.990 | 4.990 | 29,251,219 |
| 2026-08-03 | 5.000 | 5.060 | 4.980 | 5.050 | 5.050 | 35,276,200 |
| 2026-07-31 | 4.960 | 5.050 | 4.960 | 5.020 | 5.020 | 41,796,145 |
| 2026-07-30 | 4.940 | 5.050 | 4.940 | 5.000 | 5.000 | 40,250,062 |
| 2026-07-29 | 4.870 | 4.990 | 4.870 | 4.970 | 4.970 | 38,503,018 |
| 2026-07-28 | 4.890 | 4.910 | 4.850 | 4.880 | 4.880 | 25,309,405 |
| 2026-07-27 | 4.850 | 4.950 | 4.820 | 4.910 | 4.910 | 31,018,834 |
| 2026-07-24 | 4.940 | 4.980 | 4.830 | 4.850 | 4.850 | 30,929,833 |
| 2026-07-23 | 4.920 | 4.990 | 4.890 | 4.990 | 4.990 | 33,448,431 |
| 2026-07-22 | 4.980 | 4.990 | 4.860 | 4.930 | 4.930 | 44,875,103 |
| 2026-07-21 | 4.920 | 5.080 | 4.910 | 5.000 | 5.000 | 68,582,756 |
| 2026-07-20 | 4.870 | 4.960 | 4.840 | 4.940 | 4.940 | 60,015,972 |
Page 1 of 1 · 59 trading days
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.