CITIC Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.930	13.090	12.790	12.980	12.859	14,711,144
2026-04-20	12.860	13.050	12.650	12.920	12.799	24,498,004
2026-04-17	12.480	13.070	12.340	12.900	12.780	23,856,932
2026-04-16	12.260	12.660	12.260	12.530	12.413	17,915,560
2026-04-15	12.430	12.530	12.200	12.230	12.116	14,704,851
2026-04-14	12.380	12.450	12.150	12.290	12.175	16,068,094
2026-04-13	11.900	12.480	11.870	12.240	12.126	18,773,015
2026-04-10	11.840	12.200	11.780	11.990	11.878	14,890,515
2026-04-09	11.720	11.820	11.620	11.730	11.621	11,675,874
2026-04-08	11.590	11.830	11.590	11.830	11.720	16,879,189
2026-04-07	11.320	11.410	11.220	11.320	11.214	9,751,700
2026-04-03	11.540	11.580	11.240	11.300	11.195	10,223,106
2026-04-02	11.700	11.700	11.450	11.560	11.452	10,375,847
2026-04-01	11.880	12.020	11.650	11.760	11.650	15,022,018
2026-03-31	11.740	11.950	11.630	11.630	11.521	13,038,958
2026-03-30	11.560	11.790	11.530	11.710	11.601	15,939,485
2026-03-27	11.470	11.680	11.360	11.680	11.571	16,280,938
2026-03-26	12.020	12.060	11.400	11.470	11.363	21,401,041
2026-03-25	12.170	12.300	12.050	12.120	12.007	13,897,227
2026-03-24	11.830	11.940	11.640	11.930	11.819	15,138,440
2026-03-23	11.900	11.970	11.410	11.480	11.373	19,433,680
2026-03-20	12.380	12.570	12.100	12.130	12.017	13,803,962
2026-03-19	12.630	12.720	12.310	12.380	12.264	17,409,544
2026-03-18	12.930	12.990	12.730	12.870	12.750	11,461,719
2026-03-17	13.180	13.430	12.880	12.930	12.809	14,119,823
2026-03-16	13.530	13.580	13.040	13.190	13.067	17,372,156
2026-03-13	13.710	14.050	13.580	13.590	13.463	13,647,021
2026-03-12	13.880	13.980	13.650	13.730	13.602	11,175,674
2026-03-11	14.170	14.190	13.900	13.980	13.850	11,357,341
2026-03-10	14.150	14.480	13.960	14.180	14.048	15,320,781
2026-03-09	14.060	14.180	13.580	14.010	13.879	19,450,100
2026-03-06	14.550	14.800	14.440	14.460	14.325	13,157,190
2026-03-05	15.080	15.150	14.580	14.690	14.553	14,923,339
2026-03-04	14.800	15.200	14.670	14.910	14.771	18,177,933
2026-03-03	15.810	15.990	15.000	15.080	14.939	26,649,726
2026-03-02	16.100	16.160	15.510	16.000	15.851	31,528,888
2026-02-27	15.100	15.980	15.080	15.910	15.762	28,067,213
2026-02-26	15.220	15.320	14.940	15.180	15.038	18,618,467
2026-02-25	14.600	15.290	14.600	15.140	14.999	19,008,703
2026-02-24	14.750	14.800	14.480	14.610	14.474	16,685,100
2026-02-13	14.240	14.700	14.240	14.400	14.266	14,518,644
2026-02-12	14.520	14.700	14.400	14.420	14.285	15,099,669
2026-02-11	13.990	14.750	13.900	14.490	14.355	21,942,340
2026-02-10	14.220	14.220	13.900	13.940	13.810	14,309,865
2026-02-09	14.590	14.590	14.150	14.210	14.077	12,857,058
2026-02-06	13.750	14.430	13.560	14.230	14.097	14,826,381
2026-02-05	14.410	14.510	14.020	14.150	14.018	14,832,169
2026-02-04	14.780	14.890	14.480	14.650	14.513	18,711,489
2026-02-03	14.360	14.620	14.120	14.540	14.404	19,300,475
2026-02-02	14.210	14.710	14.080	14.090	13.959	33,569,997
2026-01-30	15.540	15.800	14.680	14.940	14.801	45,294,810
2026-01-29	17.480	17.490	16.070	16.430	16.159	63,653,948
2026-01-28	15.900	17.280	15.650	17.050	16.769	58,182,837
2026-01-27	16.010	16.090	15.400	15.850	15.588	34,333,496
2026-01-26	16.470	16.660	15.930	16.150	15.883	44,778,008
2026-01-23	15.690	16.290	15.600	16.090	15.824	44,171,148
2026-01-22	15.570	15.570	15.160	15.420	15.165	21,438,033
2026-01-21	15.100	15.740	15.050	15.590	15.333	32,178,660
2026-01-20	15.330	15.440	14.480	15.170	14.920	36,297,970
2026-01-19	15.530	15.550	15.000	15.250	14.998	29,882,068

← NewerPage 3 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.