CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 7.900 | 8.030 | 7.890 | 8.020 | 7.430 | 26,253,853 |
| 2023-04-27 | 7.970 | 8.020 | 7.850 | 7.900 | 7.319 | 27,578,375 |
| 2023-04-26 | 7.730 | 8.050 | 7.710 | 8.000 | 7.411 | 39,290,924 |
| 2023-04-25 | 7.990 | 8.040 | 7.660 | 7.790 | 7.217 | 40,898,404 |
| 2023-04-24 | 8.060 | 8.150 | 7.960 | 7.990 | 7.402 | 35,592,238 |
| 2023-04-21 | 8.500 | 8.600 | 8.080 | 8.090 | 7.495 | 65,745,912 |
| 2023-04-20 | 8.990 | 8.990 | 8.550 | 8.560 | 7.930 | 67,998,742 |
| 2023-04-19 | 8.890 | 9.050 | 8.890 | 9.000 | 8.338 | 47,828,651 |
| 2023-04-18 | 9.020 | 9.170 | 8.910 | 8.920 | 8.263 | 54,022,722 |
| 2023-04-17 | 9.170 | 9.270 | 8.920 | 9.060 | 8.393 | 71,095,882 |
| 2023-04-14 | 9.900 | 9.900 | 9.240 | 9.270 | 8.588 | 113,834,794 |
| 2023-04-13 | 10.150 | 10.420 | 9.820 | 9.990 | 9.255 | 111,610,567 |
| 2023-04-12 | 10.080 | 10.720 | 9.790 | 10.280 | 9.523 | 119,707,256 |
| 2023-04-11 | 10.010 | 10.600 | 9.740 | 10.140 | 9.394 | 163,803,644 |
| 2023-04-10 | 8.890 | 14.210 | 8.890 | 11.240 | 10.413 | 301,564,876 |
← NewerPage 15 of 15 · 855 trading days
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.