CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.130 | 8.430 | 7.960 | 8.260 | 7.778 | 35,439,178 |
| 2024-04-24 | 8.080 | 8.410 | 8.060 | 8.220 | 7.740 | 41,589,201 |
| 2024-04-23 | 8.600 | 8.690 | 8.040 | 8.060 | 7.589 | 86,371,299 |
| 2024-04-22 | 9.300 | 9.660 | 8.860 | 8.930 | 8.408 | 66,726,511 |
| 2024-04-19 | 9.500 | 9.600 | 9.080 | 9.210 | 8.672 | 71,892,200 |
| 2024-04-18 | 9.050 | 9.570 | 9.050 | 9.370 | 8.823 | 69,758,348 |
| 2024-04-17 | 8.600 | 9.050 | 8.590 | 9.050 | 8.521 | 45,475,308 |
| 2024-04-16 | 9.010 | 9.220 | 8.590 | 8.600 | 8.098 | 51,690,987 |
| 2024-04-15 | 8.910 | 9.210 | 8.550 | 9.060 | 8.531 | 59,135,645 |
| 2024-04-12 | 9.020 | 9.260 | 8.960 | 9.010 | 8.484 | 43,187,147 |
| 2024-04-11 | 8.500 | 9.380 | 8.490 | 9.020 | 8.493 | 65,197,765 |
| 2024-04-10 | 8.810 | 9.040 | 8.610 | 8.670 | 8.164 | 39,922,714 |
| 2024-04-09 | 8.830 | 8.930 | 8.680 | 8.770 | 8.258 | 41,508,266 |
| 2024-04-08 | 8.900 | 9.230 | 8.810 | 8.860 | 8.343 | 93,028,484 |
| 2024-04-03 | 8.550 | 8.960 | 8.440 | 8.760 | 8.248 | 70,352,528 |
| 2024-04-02 | 8.500 | 8.660 | 8.420 | 8.460 | 7.966 | 31,127,541 |
| 2024-04-01 | 8.100 | 8.750 | 8.090 | 8.510 | 8.013 | 59,981,806 |
| 2024-03-29 | 7.750 | 8.040 | 7.740 | 8.040 | 7.570 | 14,893,974 |
| 2024-03-28 | 7.610 | 7.830 | 7.610 | 7.750 | 7.297 | 13,429,184 |
| 2024-03-27 | 7.930 | 7.930 | 7.680 | 7.680 | 7.231 | 18,163,736 |
| 2024-03-26 | 7.880 | 7.950 | 7.820 | 7.910 | 7.448 | 13,043,974 |
| 2024-03-25 | 8.020 | 8.100 | 7.900 | 7.920 | 7.457 | 18,647,659 |
| 2024-03-22 | 8.280 | 8.330 | 8.020 | 8.060 | 7.589 | 28,526,009 |
| 2024-03-21 | 8.430 | 8.550 | 8.260 | 8.340 | 7.853 | 30,158,905 |
| 2024-03-20 | 8.280 | 8.400 | 8.230 | 8.370 | 7.881 | 23,325,089 |
| 2024-03-19 | 8.390 | 8.530 | 8.250 | 8.260 | 7.778 | 32,489,528 |
| 2024-03-18 | 8.500 | 8.550 | 8.320 | 8.410 | 7.919 | 41,963,101 |
| 2024-03-15 | 8.060 | 8.350 | 8.030 | 8.340 | 7.853 | 44,926,687 |
| 2024-03-14 | 8.050 | 8.370 | 8.040 | 8.150 | 7.674 | 42,559,990 |
| 2024-03-13 | 8.100 | 8.100 | 7.970 | 8.010 | 7.542 | 21,479,953 |
| 2024-03-12 | 8.050 | 8.200 | 7.990 | 8.160 | 7.683 | 29,958,084 |
| 2024-03-11 | 8.090 | 8.100 | 7.950 | 8.040 | 7.570 | 20,752,668 |
| 2024-03-08 | 8.170 | 8.200 | 7.910 | 8.090 | 7.618 | 30,164,696 |
| 2024-03-07 | 8.040 | 8.360 | 8.040 | 8.200 | 7.721 | 51,094,639 |
| 2024-03-06 | 7.830 | 8.110 | 7.810 | 8.040 | 7.570 | 27,948,505 |
| 2024-03-05 | 8.140 | 8.150 | 7.880 | 7.900 | 7.439 | 34,757,032 |
| 2024-03-04 | 7.970 | 8.220 | 7.920 | 8.200 | 7.721 | 37,518,932 |
| 2024-03-01 | 8.070 | 8.090 | 7.880 | 7.960 | 7.495 | 24,955,159 |
| 2024-02-29 | 7.860 | 8.090 | 7.860 | 8.070 | 7.599 | 28,142,003 |
| 2024-02-28 | 8.200 | 8.290 | 7.900 | 7.900 | 7.439 | 44,202,057 |
| 2024-02-27 | 8.090 | 8.230 | 8.090 | 8.220 | 7.740 | 32,928,346 |
| 2024-02-26 | 8.230 | 8.410 | 8.150 | 8.160 | 7.683 | 49,570,623 |
| 2024-02-23 | 8.350 | 8.670 | 8.220 | 8.350 | 7.862 | 52,934,169 |
| 2024-02-22 | 8.250 | 8.420 | 8.190 | 8.400 | 7.909 | 51,043,933 |
| 2024-02-21 | 8.100 | 8.820 | 8.060 | 8.400 | 7.909 | 89,062,344 |
| 2024-02-20 | 7.870 | 8.440 | 7.800 | 8.250 | 7.768 | 63,997,013 |
| 2024-02-19 | 7.850 | 8.000 | 7.680 | 7.950 | 7.486 | 47,961,932 |
| 2024-02-08 | 7.920 | 8.100 | 7.730 | 7.840 | 7.382 | 52,771,611 |
| 2024-02-07 | 7.590 | 7.970 | 7.470 | 7.900 | 7.439 | 59,536,679 |
| 2024-02-06 | 6.860 | 7.760 | 6.860 | 7.580 | 7.137 | 50,617,433 |
| 2024-02-05 | 7.830 | 7.880 | 7.400 | 7.400 | 6.968 | 67,628,346 |
| 2024-02-02 | 7.800 | 8.350 | 7.710 | 8.220 | 7.740 | 109,413,366 |
| 2024-02-01 | 7.230 | 8.050 | 7.220 | 8.050 | 7.580 | 55,152,471 |
| 2024-01-31 | 7.610 | 7.700 | 7.280 | 7.320 | 6.893 | 36,321,950 |
| 2024-01-30 | 7.450 | 7.940 | 7.450 | 7.630 | 7.184 | 46,164,278 |
| 2024-01-29 | 8.000 | 8.390 | 7.850 | 7.850 | 7.392 | 86,892,782 |
| 2024-01-26 | 7.750 | 8.180 | 7.530 | 7.770 | 7.316 | 69,533,619 |
| 2024-01-25 | 6.880 | 7.570 | 6.840 | 7.570 | 7.128 | 33,984,002 |
| 2024-01-24 | 6.680 | 6.890 | 6.560 | 6.880 | 6.478 | 15,977,294 |
| 2024-01-23 | 6.480 | 6.690 | 6.450 | 6.650 | 6.262 | 7,342,177 |
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.