CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.690 | 6.740 | 6.660 | 6.680 | 6.428 | 4,964,002 |
| 2024-07-23 | 6.800 | 6.840 | 6.710 | 6.710 | 6.457 | 8,052,600 |
| 2024-07-22 | 6.770 | 6.850 | 6.750 | 6.840 | 6.582 | 6,999,957 |
| 2024-07-19 | 6.920 | 6.920 | 6.700 | 6.810 | 6.554 | 14,822,842 |
| 2024-07-18 | 6.900 | 7.000 | 6.800 | 6.990 | 6.727 | 9,017,939 |
| 2024-07-17 | 7.030 | 7.090 | 6.920 | 6.930 | 6.669 | 8,657,069 |
| 2024-07-16 | 7.150 | 7.170 | 6.980 | 7.030 | 6.765 | 12,700,523 |
| 2024-07-15 | 7.200 | 7.250 | 7.130 | 7.150 | 6.881 | 8,274,982 |
| 2024-07-12 | 7.290 | 7.320 | 7.200 | 7.240 | 6.967 | 9,990,755 |
| 2024-07-11 | 7.010 | 7.340 | 7.000 | 7.290 | 7.015 | 23,262,606 |
| 2024-07-10 | 6.910 | 7.050 | 6.870 | 6.920 | 6.659 | 9,359,816 |
| 2024-07-09 | 6.790 | 6.930 | 6.690 | 6.930 | 6.669 | 8,382,945 |
| 2024-07-08 | 6.930 | 6.980 | 6.760 | 6.770 | 6.515 | 9,321,900 |
| 2024-07-05 | 6.960 | 6.960 | 6.960 | 6.960 | 6.554 | 0 |
| 2024-07-04 | 7.100 | 7.120 | 6.920 | 6.960 | 6.554 | 8,707,900 |
| 2024-07-03 | 7.040 | 7.140 | 7.020 | 7.060 | 6.648 | 6,392,095 |
| 2024-07-02 | 7.090 | 7.120 | 7.020 | 7.050 | 6.638 | 7,780,653 |
| 2024-07-01 | 6.900 | 7.080 | 6.900 | 7.080 | 6.667 | 10,850,895 |
| 2024-06-28 | 6.790 | 6.940 | 6.780 | 6.870 | 6.469 | 8,208,120 |
| 2024-06-27 | 6.940 | 6.960 | 6.800 | 6.810 | 6.412 | 7,927,491 |
| 2024-06-26 | 6.820 | 7.000 | 6.770 | 6.990 | 6.582 | 10,163,132 |
| 2024-06-25 | 6.920 | 6.980 | 6.790 | 6.820 | 6.422 | 13,383,844 |
| 2024-06-24 | 7.000 | 7.020 | 6.870 | 6.920 | 6.516 | 11,143,333 |
| 2024-06-21 | 7.080 | 7.150 | 7.060 | 7.110 | 6.695 | 7,253,000 |
| 2024-06-20 | 7.130 | 7.190 | 7.070 | 7.090 | 6.676 | 9,215,760 |
| 2024-06-19 | 7.240 | 7.290 | 7.150 | 7.150 | 6.732 | 11,528,300 |
| 2024-06-18 | 7.130 | 7.240 | 7.120 | 7.220 | 6.798 | 11,139,343 |
| 2024-06-17 | 7.340 | 7.360 | 7.100 | 7.130 | 6.714 | 21,313,322 |
| 2024-06-14 | 7.400 | 7.440 | 7.340 | 7.370 | 6.940 | 16,516,581 |
| 2024-06-13 | 7.570 | 7.580 | 7.400 | 7.450 | 7.015 | 13,331,389 |
| 2024-06-12 | 7.520 | 7.570 | 7.480 | 7.550 | 7.109 | 9,959,772 |
| 2024-06-11 | 7.610 | 7.620 | 7.450 | 7.540 | 7.100 | 12,760,839 |
| 2024-06-07 | 7.740 | 7.780 | 7.620 | 7.740 | 7.288 | 13,104,051 |
| 2024-06-06 | 7.740 | 7.760 | 7.600 | 7.680 | 7.231 | 16,646,763 |
| 2024-06-05 | 7.850 | 7.850 | 7.660 | 7.660 | 7.213 | 18,817,985 |
| 2024-06-04 | 7.860 | 7.950 | 7.750 | 7.940 | 7.476 | 15,230,709 |
| 2024-06-03 | 8.100 | 8.110 | 7.780 | 7.840 | 7.382 | 21,762,300 |
| 2024-05-31 | 8.110 | 8.180 | 8.110 | 8.120 | 7.646 | 9,333,979 |
| 2024-05-30 | 8.290 | 8.290 | 8.110 | 8.160 | 7.683 | 15,959,359 |
| 2024-05-29 | 8.090 | 8.350 | 8.010 | 8.280 | 7.796 | 27,191,213 |
| 2024-05-28 | 8.100 | 8.290 | 8.050 | 8.120 | 7.646 | 25,611,729 |
| 2024-05-27 | 8.060 | 8.190 | 7.990 | 8.070 | 7.599 | 16,270,300 |
| 2024-05-24 | 7.950 | 8.040 | 7.930 | 7.990 | 7.523 | 14,154,200 |
| 2024-05-23 | 8.210 | 8.210 | 7.960 | 7.960 | 7.495 | 31,918,790 |
| 2024-05-22 | 8.430 | 8.450 | 8.280 | 8.330 | 7.844 | 18,165,400 |
| 2024-05-21 | 8.720 | 8.730 | 8.400 | 8.410 | 7.919 | 28,293,370 |
| 2024-05-20 | 8.540 | 8.720 | 8.450 | 8.700 | 8.192 | 50,781,278 |
| 2024-05-17 | 8.250 | 8.330 | 8.090 | 8.300 | 7.815 | 24,648,995 |
| 2024-05-16 | 8.280 | 8.410 | 8.220 | 8.250 | 7.768 | 21,028,070 |
| 2024-05-15 | 8.380 | 8.550 | 8.260 | 8.270 | 7.787 | 23,153,361 |
| 2024-05-14 | 8.320 | 8.520 | 8.320 | 8.410 | 7.919 | 19,097,687 |
| 2024-05-13 | 8.410 | 8.440 | 8.260 | 8.320 | 7.834 | 22,683,810 |
| 2024-05-10 | 8.730 | 8.800 | 8.400 | 8.510 | 8.013 | 33,013,778 |
| 2024-05-09 | 8.520 | 8.780 | 8.460 | 8.680 | 8.173 | 36,875,195 |
| 2024-05-08 | 8.340 | 8.640 | 8.240 | 8.560 | 8.060 | 36,201,130 |
| 2024-05-07 | 8.460 | 8.540 | 8.350 | 8.400 | 7.909 | 22,255,933 |
| 2024-05-06 | 8.360 | 8.470 | 8.270 | 8.460 | 7.966 | 24,430,383 |
| 2024-04-30 | 8.460 | 8.650 | 8.330 | 8.350 | 7.862 | 23,143,977 |
| 2024-04-29 | 8.550 | 8.590 | 8.310 | 8.470 | 7.975 | 33,779,283 |
| 2024-04-26 | 8.250 | 8.650 | 8.200 | 8.610 | 8.107 | 42,716,563 |
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.