CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.480 | 6.690 | 6.450 | 6.650 | 6.262 | 7,342,177 |
| 2024-01-22 | 6.900 | 6.920 | 6.480 | 6.540 | 6.158 | 10,280,144 |
| 2024-01-19 | 6.930 | 6.970 | 6.870 | 6.920 | 6.516 | 6,636,818 |
| 2024-01-18 | 7.050 | 7.050 | 6.760 | 6.920 | 6.516 | 16,117,209 |
| 2024-01-17 | 7.220 | 7.240 | 7.000 | 7.060 | 6.648 | 8,680,950 |
| 2024-01-16 | 7.250 | 7.280 | 7.140 | 7.230 | 6.808 | 8,824,584 |
| 2024-01-15 | 7.410 | 7.410 | 7.410 | 7.410 | 6.977 | 0 |
| 2024-01-12 | 7.440 | 7.570 | 7.400 | 7.410 | 6.977 | 9,143,978 |
| 2024-01-11 | 7.400 | 7.470 | 7.370 | 7.460 | 7.024 | 7,599,031 |
| 2024-01-10 | 7.470 | 7.490 | 7.350 | 7.400 | 6.968 | 6,849,578 |
| 2024-01-09 | 7.510 | 7.610 | 7.460 | 7.480 | 7.043 | 5,944,992 |
| 2024-01-08 | 7.670 | 7.690 | 7.490 | 7.490 | 7.053 | 8,454,353 |
| 2024-01-05 | 7.710 | 7.810 | 7.650 | 7.700 | 7.250 | 8,438,762 |
| 2024-01-04 | 7.800 | 7.820 | 7.670 | 7.710 | 7.260 | 9,201,350 |
| 2024-01-03 | 7.770 | 7.840 | 7.740 | 7.820 | 7.363 | 8,437,304 |
| 2024-01-02 | 7.720 | 7.870 | 7.700 | 7.780 | 7.326 | 11,064,328 |
| 2023-12-29 | 7.720 | 7.750 | 7.680 | 7.710 | 7.260 | 9,871,867 |
| 2023-12-28 | 7.540 | 7.760 | 7.540 | 7.720 | 7.269 | 14,939,888 |
| 2023-12-27 | 7.370 | 7.630 | 7.320 | 7.540 | 7.100 | 12,385,800 |
| 2023-12-26 | 7.470 | 7.470 | 7.300 | 7.330 | 6.902 | 10,805,103 |
| 2023-12-25 | 7.610 | 7.710 | 7.330 | 7.460 | 7.024 | 20,285,522 |
| 2023-12-22 | 7.770 | 7.830 | 7.670 | 7.690 | 7.241 | 12,072,375 |
| 2023-12-21 | 7.710 | 7.810 | 7.610 | 7.780 | 7.326 | 12,153,027 |
| 2023-12-20 | 7.820 | 7.860 | 7.730 | 7.770 | 7.316 | 10,170,123 |
| 2023-12-19 | 7.760 | 7.930 | 7.730 | 7.830 | 7.373 | 13,931,003 |
| 2023-12-18 | 7.970 | 7.980 | 7.750 | 7.770 | 7.316 | 19,497,000 |
| 2023-12-15 | 8.040 | 8.180 | 7.970 | 8.020 | 7.552 | 19,951,587 |
| 2023-12-14 | 7.990 | 8.100 | 7.970 | 8.000 | 7.533 | 17,183,026 |
| 2023-12-13 | 7.990 | 8.280 | 7.920 | 8.020 | 7.552 | 38,353,857 |
| 2023-12-12 | 7.740 | 8.120 | 7.710 | 8.070 | 7.599 | 43,965,014 |
| 2023-12-11 | 7.700 | 7.750 | 7.620 | 7.750 | 7.297 | 15,678,276 |
| 2023-12-08 | 7.740 | 7.830 | 7.680 | 7.750 | 7.297 | 23,033,515 |
| 2023-12-07 | 7.550 | 7.990 | 7.420 | 7.780 | 7.326 | 36,171,088 |
| 2023-12-06 | 7.480 | 7.690 | 7.480 | 7.560 | 7.119 | 16,929,171 |
| 2023-12-05 | 7.680 | 7.730 | 7.510 | 7.520 | 7.081 | 18,276,825 |
| 2023-12-04 | 7.520 | 7.870 | 7.520 | 7.730 | 7.279 | 30,953,042 |
| 2023-12-01 | 7.420 | 7.560 | 7.400 | 7.500 | 7.062 | 9,313,496 |
| 2023-11-30 | 7.510 | 7.510 | 7.390 | 7.400 | 6.968 | 8,260,526 |
| 2023-11-29 | 7.530 | 7.570 | 7.480 | 7.500 | 7.062 | 6,911,451 |
| 2023-11-28 | 7.450 | 7.540 | 7.400 | 7.530 | 7.090 | 8,967,492 |
| 2023-11-27 | 7.480 | 7.530 | 7.420 | 7.460 | 7.024 | 7,328,788 |
| 2023-11-24 | 7.560 | 7.570 | 7.450 | 7.470 | 7.034 | 7,151,565 |
| 2023-11-23 | 7.470 | 7.570 | 7.430 | 7.570 | 7.128 | 8,159,069 |
| 2023-11-22 | 7.630 | 7.630 | 7.470 | 7.480 | 7.043 | 9,436,295 |
| 2023-11-21 | 7.620 | 7.680 | 7.580 | 7.610 | 7.166 | 11,175,767 |
| 2023-11-20 | 7.570 | 7.600 | 7.500 | 7.600 | 7.156 | 9,569,299 |
| 2023-11-17 | 7.530 | 7.570 | 7.490 | 7.550 | 7.109 | 7,523,409 |
| 2023-11-16 | 7.630 | 7.630 | 7.530 | 7.530 | 7.090 | 7,739,074 |
| 2023-11-15 | 7.650 | 7.720 | 7.610 | 7.630 | 7.184 | 10,683,273 |
| 2023-11-14 | 7.620 | 7.630 | 7.560 | 7.600 | 7.156 | 7,089,354 |
| 2023-11-13 | 7.550 | 7.640 | 7.540 | 7.600 | 7.156 | 9,219,492 |
| 2023-11-10 | 7.480 | 7.560 | 7.410 | 7.550 | 7.109 | 9,214,344 |
| 2023-11-09 | 7.500 | 7.590 | 7.480 | 7.500 | 7.062 | 8,764,306 |
| 2023-11-08 | 7.540 | 7.550 | 7.460 | 7.510 | 7.071 | 8,628,943 |
| 2023-11-07 | 7.530 | 7.570 | 7.480 | 7.540 | 7.100 | 7,855,554 |
| 2023-11-06 | 7.510 | 7.560 | 7.460 | 7.560 | 7.119 | 11,070,027 |
| 2023-11-03 | 7.400 | 7.480 | 7.370 | 7.460 | 7.024 | 7,459,296 |
| 2023-11-02 | 7.500 | 7.530 | 7.370 | 7.370 | 6.940 | 9,424,948 |
| 2023-11-01 | 7.460 | 7.580 | 7.420 | 7.530 | 7.090 | 10,334,573 |
| 2023-10-31 | 7.510 | 7.530 | 7.410 | 7.450 | 7.015 | 7,404,018 |
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.