CITIC Metal Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.160	10.270	10.020	10.140	10.140	11,037,708
2026-10-19	10.130	10.300	10.060	10.250	10.250	9,860,200
2026-10-16	10.280	10.420	10.100	10.180	10.180	9,697,527
2026-10-15	10.280	10.420	10.070	10.140	10.140	14,422,630
2026-10-14	10.770	10.860	10.570	10.590	10.590	9,978,393
2026-10-13	10.720	10.930	10.470	10.820	10.820	10,412,184
2026-10-12	11.110	11.280	10.760	10.800	10.800	11,537,800
2026-10-09	10.800	11.040	10.590	10.990	10.990	13,959,622
2026-10-08	10.670	11.200	10.580	10.870	10.870	18,827,850
2026-09-30	10.530	10.640	10.460	10.550	10.550	7,682,001
2026-09-29	10.490	10.560	10.400	10.520	10.520	8,305,589
2026-09-28	10.680	10.700	10.350	10.420	10.420	13,536,500
2026-09-24	11.240	11.270	10.790	10.830	10.830	16,565,556
2026-09-23	11.700	11.800	11.320	11.350	11.350	11,432,800
2026-09-22	11.600	11.850	11.590	11.600	11.600	12,896,367
2026-09-21	11.620	11.680	11.380	11.630	11.630	11,277,200
2026-09-18	11.320	11.640	11.290	11.540	11.540	18,612,288
2026-09-17	11.210	11.450	10.920	11.130	11.130	16,195,406
2026-09-16	10.990	11.420	10.900	11.350	11.350	16,293,332
2026-09-15	11.120	11.230	10.930	10.970	10.970	12,079,092
2026-09-14	11.460	11.540	11.180	11.230	11.230	19,399,056
2026-09-11	12.010	12.040	11.380	11.600	11.600	42,090,210
2026-09-10	12.530	12.800	12.300	12.640	12.640	29,826,137
2026-09-09	11.610	12.250	11.610	12.180	12.180	24,034,098
2026-09-08	11.470	11.720	11.460	11.610	11.610	13,964,108
2026-09-07	11.490	11.580	11.290	11.330	11.330	11,632,900
2026-09-04	11.600	11.800	11.490	11.540	11.540	12,837,698
2026-09-03	11.500	11.630	11.410	11.490	11.490	10,869,600
2026-09-02	11.680	11.680	11.060	11.420	11.420	18,588,200
2026-09-01	11.830	11.970	11.740	11.770	11.770	14,591,090
2026-08-31	11.780	11.960	11.480	11.770	11.770	22,396,625
2026-08-28	11.880	12.120	11.790	12.010	12.010	15,699,300
2026-08-27	11.900	12.010	11.740	11.920	11.920	17,595,100
2026-08-26	11.500	12.170	11.430	12.020	12.020	33,727,489
2026-08-25	11.500	11.970	11.330	11.440	11.440	22,808,128
2026-08-24	12.080	12.210	11.420	11.610	11.610	27,907,034
2026-08-21	12.200	12.390	11.890	12.000	12.000	25,123,379
2026-08-20	12.000	12.380	11.770	11.960	11.960	29,936,600
2026-08-19	11.820	11.930	11.530	11.550	11.550	13,689,489
2026-08-18	11.910	12.180	11.840	12.050	12.050	17,693,845
2026-08-17	11.880	12.190	11.820	12.030	12.030	17,654,144
2026-08-14	11.650	11.740	11.550	11.710	11.710	14,426,240
2026-08-13	11.980	12.100	11.580	11.600	11.600	21,486,167
2026-08-12	12.130	12.420	12.000	12.040	12.040	22,472,831
2026-08-11	12.570	13.170	12.130	12.180	12.180	42,665,500
2026-08-10	12.390	12.610	12.180	12.560	12.560	26,157,394
2026-08-07	11.910	12.290	11.880	12.160	12.160	20,491,022
2026-08-06	12.440	12.490	11.920	12.000	12.000	26,793,081
2026-08-05	11.780	12.390	11.740	12.270	12.270	28,057,435
2026-08-04	11.630	11.800	11.560	11.630	11.630	14,531,100
2026-08-03	11.980	11.980	11.540	11.600	11.600	21,170,500
2026-07-31	11.540	11.970	11.540	11.880	11.880	20,417,365
2026-07-30	11.660	12.160	11.510	11.530	11.530	22,770,244
2026-07-29	11.710	11.960	11.370	11.690	11.690	29,940,924
2026-07-28	11.020	11.650	10.880	11.500	11.500	37,591,008
2026-07-27	10.820	11.250	10.740	11.200	11.200	31,627,104
2026-07-24	11.490	11.490	10.750	10.760	10.760	36,501,012
2026-07-23	10.540	11.660	10.540	11.660	11.660	24,452,034
2026-07-22	10.510	10.880	10.390	10.600	10.600	20,260,951
2026-07-21	10.130	10.380	10.030	10.360	10.360	20,142,242

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1010 CNY
2026-01-30	0.1190 CNY
2025-06-25	0.1680 CNY
2024-07-08	0.1500 CNY
2023-08-08	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.