CITIC Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.920	10.130	9.820	10.000	10.000	16,575,585
2026-07-17	10.390	10.420	9.860	9.900	9.900	18,420,083
2026-07-16	10.630	10.820	10.390	10.430	10.430	14,664,800
2026-07-15	10.720	11.100	10.710	10.820	10.719	19,708,050
2026-07-14	10.220	10.590	10.130	10.570	10.471	15,358,523
2026-07-13	10.620	10.630	10.240	10.250	10.154	13,243,804
2026-07-10	10.720	10.880	10.620	10.660	10.561	12,741,284
2026-07-09	10.830	10.920	10.260	10.670	10.570	15,080,520
2026-07-08	11.080	11.210	10.840	10.860	10.759	11,365,700
2026-07-07	11.350	11.350	11.080	11.090	10.987	13,799,235
2026-07-06	11.270	11.660	11.200	11.370	11.264	18,855,846
2026-07-03	11.340	11.490	11.220	11.270	11.165	16,678,416
2026-07-02	11.200	11.590	11.010	11.200	11.096	22,086,596
2026-07-01	10.730	11.620	10.640	11.250	11.145	25,542,446
2026-06-30	10.780	10.800	10.590	10.770	10.670	15,657,593
2026-06-29	10.820	11.070	10.720	10.820	10.719	17,501,493
2026-06-26	11.150	11.240	10.810	10.810	10.709	18,548,975
2026-06-25	11.500	11.520	11.210	11.240	11.135	19,246,210
2026-06-24	11.530	11.830	11.430	11.620	11.512	16,745,036
2026-06-23	12.490	12.490	11.470	11.530	11.422	30,304,268
2026-06-22	11.880	12.550	11.800	12.540	12.423	33,920,909
2026-06-18	11.850	12.220	11.640	11.960	11.848	25,216,675
2026-06-17	12.390	12.490	11.900	11.910	11.799	27,345,885
2026-06-16	12.000	12.720	11.880	12.390	12.274	35,627,380
2026-06-15	11.690	12.090	11.650	12.050	11.938	46,963,337
2026-06-12	11.350	11.850	11.160	11.350	11.244	27,956,626
2026-06-11	11.030	11.220	10.900	11.140	11.036	13,809,018
2026-06-10	11.270	11.270	10.860	11.050	10.947	17,152,000
2026-06-09	11.500	11.580	11.100	11.340	11.234	16,289,700
2026-06-08	11.880	11.960	11.400	11.510	11.403	17,293,200
2026-06-05	12.400	12.520	12.070	12.110	11.997	14,237,220
2026-06-04	12.780	12.820	12.350	12.440	12.324	14,205,399
2026-06-03	12.980	13.170	12.760	12.920	12.799	13,563,867
2026-06-02	12.930	13.150	12.590	13.040	12.918	17,739,970
2026-06-01	13.130	13.270	12.780	12.930	12.809	21,116,194
2026-05-29	13.580	13.590	13.130	13.160	13.037	13,261,400
2026-05-28	13.680	13.740	13.150	13.440	13.315	15,576,037
2026-05-27	14.080	14.170	13.530	13.750	13.622	16,607,723
2026-05-26	13.850	14.190	13.540	14.160	14.028	20,569,455
2026-05-25	13.780	14.000	13.560	13.800	13.671	15,671,525
2026-05-22	13.450	13.790	13.310	13.620	13.493	14,043,400
2026-05-21	13.960	14.200	13.330	13.340	13.216	16,872,254
2026-05-20	14.000	14.150	13.740	13.860	13.731	14,522,600
2026-05-19	14.030	14.320	13.910	14.070	13.939	14,998,034
2026-05-18	13.640	14.340	13.420	14.020	13.889	20,488,900
2026-05-15	14.200	14.260	13.660	13.760	13.632	20,656,001
2026-05-14	14.580	14.650	14.260	14.260	14.127	15,408,400
2026-05-13	14.580	14.790	14.530	14.670	14.533	18,001,412
2026-05-12	14.560	14.700	14.370	14.560	14.424	21,840,490
2026-05-11	14.680	14.740	14.300	14.420	14.285	20,085,560
2026-05-08	14.590	14.800	14.360	14.650	14.513	19,383,685
2026-05-07	14.300	14.680	14.210	14.610	14.474	22,403,815
2026-05-06	13.930	14.340	13.900	14.250	14.117	25,980,273
2026-04-30	14.020	14.230	13.760	13.860	13.731	20,791,501
2026-04-29	13.680	14.130	13.680	14.040	13.909	18,433,780
2026-04-28	14.040	14.160	13.710	13.770	13.642	21,062,002
2026-04-27	13.950	14.370	13.860	14.160	14.028	28,486,800
2026-04-24	13.920	14.490	13.820	14.030	13.899	38,806,168
2026-04-23	14.780	14.850	13.720	13.990	13.859	57,271,345
2026-04-22	13.740	14.280	13.570	14.280	14.147	21,498,133

← NewerPage 2 of 15 · 854 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.