CITIC Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.770	8.930	8.680	8.920	8.263	25,342,873
2023-07-27	8.860	8.930	8.760	8.780	8.134	13,666,146
2023-07-26	8.900	8.960	8.830	8.880	8.226	14,376,778
2023-07-25	8.810	8.950	8.780	8.900	8.245	19,807,959
2023-07-24	8.680	8.810	8.680	8.740	8.097	8,054,994
2023-07-21	8.760	8.790	8.680	8.750	8.106	10,147,439
2023-07-20	8.890	8.940	8.770	8.780	8.134	15,261,700
2023-07-19	8.860	8.920	8.840	8.890	8.236	10,214,186
2023-07-18	8.880	8.930	8.810	8.890	8.236	13,618,205
2023-07-17	8.920	8.930	8.820	8.870	8.217	16,136,999
2023-07-14	9.100	9.100	8.960	8.960	8.301	21,799,933
2023-07-13	8.810	9.130	8.810	9.100	8.430	36,096,176
2023-07-12	9.030	9.070	8.760	8.770	8.125	23,721,817
2023-07-11	9.080	9.110	9.010	9.040	8.375	13,999,021
2023-07-10	9.080	9.140	8.980	9.090	8.421	18,903,938
2023-07-07	9.010	9.150	8.920	9.070	8.402	22,249,122
2023-07-06	9.200	9.200	9.010	9.060	8.393	39,859,959
2023-07-05	8.850	9.560	8.720	9.310	8.625	63,952,346
2023-07-04	8.930	9.160	8.910	8.960	8.301	38,043,177
2023-07-03	8.790	8.890	8.770	8.860	8.208	20,640,601
2023-06-30	8.670	8.850	8.630	8.780	8.134	17,897,206
2023-06-29	8.640	8.740	8.600	8.680	8.041	16,111,058
2023-06-28	8.690	8.700	8.460	8.660	8.023	20,660,664
2023-06-27	8.570	8.730	8.570	8.710	8.069	18,664,496
2023-06-26	8.880	8.880	8.500	8.550	7.921	32,832,162
2023-06-21	9.110	9.180	8.920	8.950	8.291	29,330,682
2023-06-20	9.370	9.380	9.110	9.110	8.439	41,138,241
2023-06-19	9.350	9.520	9.350	9.410	8.717	41,922,853
2023-06-16	9.170	9.540	9.160	9.420	8.727	46,948,755
2023-06-15	9.270	9.280	9.100	9.190	8.514	33,074,435
2023-06-14	9.110	9.360	9.070	9.320	8.634	45,067,135
2023-06-13	9.090	9.160	9.060	9.130	8.458	24,018,708
2023-06-12	9.290	9.290	9.050	9.080	8.412	39,067,517
2023-06-09	9.200	9.430	9.190	9.290	8.606	30,449,558
2023-06-08	9.350	9.430	9.160	9.220	8.541	34,485,600
2023-06-07	9.300	9.450	9.240	9.350	8.662	30,222,994
2023-06-06	9.560	9.740	9.320	9.390	8.699	49,041,047
2023-06-05	9.760	9.830	9.510	9.580	8.875	50,196,444
2023-06-02	9.180	9.750	9.130	9.750	9.032	89,474,219
2023-06-01	9.090	9.340	8.870	9.130	8.458	47,751,990
2023-05-31	9.500	9.590	9.170	9.170	8.495	61,676,817
2023-05-30	9.450	9.760	9.350	9.620	8.912	70,198,425
2023-05-29	9.330	9.690	9.150	9.580	8.875	78,236,924
2023-05-26	9.300	9.370	9.100	9.310	8.625	43,611,859
2023-05-25	9.360	9.480	9.050	9.300	8.615	57,058,670
2023-05-24	9.660	9.670	9.380	9.390	8.699	48,689,478
2023-05-23	9.980	10.020	9.530	9.530	8.829	63,797,658
2023-05-22	9.910	10.140	9.830	9.950	9.218	64,758,238
2023-05-19	10.280	10.290	9.520	9.990	9.255	101,700,980
2023-05-18	10.660	10.820	10.200	10.530	9.755	118,333,915
2023-05-17	10.210	10.800	10.210	10.660	9.875	113,116,930
2023-05-16	10.780	11.030	10.110	10.490	9.718	155,667,519
2023-05-15	9.680	10.620	9.680	10.620	9.838	146,824,593
2023-05-12	9.510	10.150	9.360	9.650	8.940	95,138,961
2023-05-11	10.500	10.660	9.950	9.950	9.218	135,584,395
2023-05-10	10.700	11.690	9.600	11.050	10.237	246,676,449
2023-05-09	10.200	10.670	10.190	10.670	9.885	122,659,529
2023-05-08	8.980	9.700	8.980	9.700	8.986	164,718,246
2023-05-05	8.350	8.820	8.270	8.820	8.171	79,864,636
2023-05-04	8.000	8.310	7.980	8.310	7.698	40,970,603

← NewerPage 14 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.