CITIC Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.420	7.530	7.410	7.500	7.062	9,209,802
2023-10-27	7.300	7.450	7.290	7.410	6.977	10,642,053
2023-10-26	7.320	7.360	7.230	7.360	6.930	7,357,868
2023-10-25	7.340	7.420	7.280	7.330	6.902	10,724,978
2023-10-24	7.060	7.300	7.050	7.300	6.874	13,977,695
2023-10-23	7.260	7.270	7.010	7.050	6.638	10,789,177
2023-10-20	7.280	7.320	7.240	7.270	6.845	6,632,087
2023-10-19	7.360	7.420	7.280	7.280	6.855	8,901,541
2023-10-18	7.500	7.530	7.350	7.350	6.921	11,410,603
2023-10-17	7.650	7.670	7.520	7.530	7.090	11,041,078
2023-10-16	7.650	7.780	7.560	7.670	7.222	13,482,290
2023-10-13	7.740	7.740	7.590	7.650	7.203	18,142,013
2023-10-12	7.850	7.850	7.780	7.830	7.373	6,600,607
2023-10-11	7.780	7.830	7.730	7.800	7.344	6,408,258
2023-10-10	7.860	7.900	7.750	7.760	7.307	7,908,600
2023-10-09	7.930	7.950	7.840	7.840	7.382	8,302,505
2023-09-28	7.990	8.010	7.940	7.980	7.514	6,206,328
2023-09-27	7.970	8.040	7.940	7.950	7.486	7,574,652
2023-09-26	8.000	8.100	7.930	8.010	7.542	8,744,300
2023-09-25	8.060	8.080	7.960	7.980	7.514	7,703,895
2023-09-22	7.950	8.100	7.920	8.090	7.618	8,109,470
2023-09-21	8.030	8.060	7.930	7.960	7.495	6,959,041
2023-09-20	8.070	8.090	8.020	8.030	7.561	5,684,367
2023-09-19	8.100	8.130	8.070	8.070	7.599	6,518,900
2023-09-18	8.140	8.180	8.060	8.120	7.646	8,979,521
2023-09-15	8.160	8.300	8.140	8.190	7.712	12,936,714
2023-09-14	8.150	8.180	8.090	8.100	7.627	7,974,796
2023-09-13	8.250	8.250	8.120	8.180	7.702	10,733,240
2023-09-12	8.310	8.330	8.250	8.260	7.778	9,377,700
2023-09-11	8.280	8.350	8.250	8.340	7.853	8,086,719
2023-09-08	8.260	8.330	8.230	8.280	7.796	7,863,785
2023-09-07	8.420	8.440	8.280	8.280	7.796	11,046,500
2023-09-06	8.430	8.490	8.340	8.460	7.966	13,525,820
2023-09-05	8.570	8.580	8.460	8.460	7.966	15,578,707
2023-09-04	8.440	8.730	8.370	8.630	8.126	25,614,050
2023-09-01	8.250	8.450	8.240	8.370	7.881	13,720,860
2023-08-31	8.300	8.320	8.230	8.250	7.768	9,574,655
2023-08-30	8.300	8.440	8.260	8.310	7.825	15,631,056
2023-08-29	8.170	8.380	8.050	8.340	7.853	16,885,697
2023-08-28	8.600	8.650	8.140	8.170	7.693	20,942,194
2023-08-25	8.600	8.600	8.010	8.100	7.627	27,808,179
2023-08-24	8.820	8.870	8.600	8.660	8.154	23,137,785
2023-08-23	8.910	9.060	8.810	8.830	8.314	26,207,839
2023-08-22	8.770	8.940	8.770	8.940	8.418	20,629,739
2023-08-21	8.950	8.970	8.790	8.810	8.295	15,007,900
2023-08-18	8.760	8.940	8.730	8.910	8.390	25,220,965
2023-08-17	8.650	8.790	8.610	8.770	8.258	12,850,583
2023-08-16	8.760	8.790	8.680	8.680	8.173	10,287,394
2023-08-15	8.740	8.820	8.700	8.790	8.277	10,758,494
2023-08-14	8.660	8.770	8.600	8.760	8.248	11,825,211
2023-08-11	8.920	8.950	8.720	8.730	8.220	17,232,014
2023-08-10	8.870	8.920	8.860	8.920	8.399	12,065,519
2023-08-09	8.930	8.980	8.850	8.890	8.371	18,944,829
2023-08-08	9.130	9.140	8.970	9.000	8.474	23,020,193
2023-08-07	9.100	9.330	9.060	9.290	8.606	42,689,750
2023-08-04	9.160	9.270	9.100	9.150	8.477	33,082,464
2023-08-03	9.100	9.270	9.070	9.170	8.495	45,199,804
2023-08-02	9.690	9.820	9.330	9.350	8.662	86,742,885
2023-08-01	9.000	9.500	9.000	9.340	8.653	66,037,752
2023-07-31	8.930	9.090	8.930	9.040	8.375	26,231,953

← NewerPage 13 of 15 · 855 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.