CITIC Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.580	16.160	15.520	15.630	15.372	31,198,131
2026-01-15	15.580	15.980	15.130	15.630	15.372	37,783,996
2026-01-14	15.320	16.060	15.200	15.580	15.323	39,549,280
2026-01-13	15.070	15.430	14.960	15.150	14.900	29,425,961
2026-01-12	15.490	15.600	14.960	15.070	14.821	34,918,466
2026-01-09	14.990	15.470	14.980	15.290	15.038	22,811,296
2026-01-08	15.010	15.500	14.920	15.080	14.831	23,108,470
2026-01-07	15.320	15.350	15.010	15.130	14.880	23,159,000
2026-01-06	15.250	15.480	14.950	15.290	15.038	28,544,344
2026-01-05	14.360	15.460	14.360	15.090	14.841	35,396,110
2025-12-31	14.230	14.640	14.230	14.400	14.162	19,819,045
2025-12-30	13.930	14.500	13.880	14.290	14.054	27,576,678
2025-12-29	14.990	15.090	14.330	14.640	14.398	37,465,719
2025-12-26	14.120	14.810	14.120	14.620	14.379	37,960,377
2025-12-25	14.140	14.200	13.710	13.990	13.759	27,309,776
2025-12-24	14.460	14.480	14.030	14.340	14.103	20,701,342
2025-12-23	14.260	14.560	14.090	14.180	13.946	27,144,174
2025-12-22	14.030	14.250	13.900	14.100	13.867	21,762,769
2025-12-19	13.740	14.050	13.610	13.960	13.730	24,583,981
2025-12-18	13.610	13.790	13.550	13.610	13.385	13,478,826
2025-12-17	13.700	13.820	13.420	13.620	13.395	22,199,938
2025-12-16	14.190	14.190	13.610	13.650	13.425	18,913,824
2025-12-15	13.720	14.430	13.720	14.210	13.975	21,960,160
2025-12-12	13.750	14.100	13.600	13.900	13.671	17,697,223
2025-12-11	13.880	13.920	13.670	13.690	13.464	16,733,910
2025-12-10	13.910	14.050	13.690	13.750	13.523	19,784,816
2025-12-09	14.240	14.290	13.900	13.970	13.739	21,516,305
2025-12-08	14.610	14.760	14.160	14.350	14.113	25,729,773
2025-12-05	14.060	14.780	14.050	14.550	14.310	24,939,200
2025-12-04	14.810	14.980	14.070	14.150	13.916	21,969,400
2025-12-03	14.480	14.750	14.330	14.480	14.241	26,063,200
2025-12-02	14.700	14.720	14.280	14.330	14.093	20,166,963
2025-12-01	14.890	15.130	14.570	14.700	14.457	41,459,486
2025-11-28	14.160	14.730	14.160	14.460	14.221	26,504,335
2025-11-27	14.410	14.530	14.140	14.290	14.054	22,241,900
2025-11-26	14.600	14.800	14.310	14.330	14.093	21,299,970
2025-11-25	14.870	14.950	14.540	14.690	14.448	23,278,217
2025-11-24	15.000	15.250	14.430	14.650	14.408	32,927,218
2025-11-21	15.170	15.590	14.830	14.900	14.654	35,301,183
2025-11-20	15.660	15.850	15.450	15.590	15.333	30,849,901
2025-11-19	15.360	15.790	15.340	15.480	15.224	31,714,934
2025-11-18	15.890	15.900	15.060	15.410	15.156	67,706,245
2025-11-17	16.290	16.600	15.800	15.930	15.667	60,138,788
2025-11-14	16.250	17.150	15.960	16.430	16.159	56,583,056
2025-11-13	16.590	17.100	16.430	16.740	16.464	72,781,073
2025-11-12	17.160	17.930	16.550	17.150	16.867	96,753,649
2025-11-11	15.590	17.150	15.340	17.150	16.867	89,508,581
2025-11-10	16.090	16.250	15.000	15.590	15.333	91,033,936
2025-11-07	14.820	16.200	14.810	16.050	15.785	87,239,629
2025-11-06	13.990	15.240	13.990	15.040	14.792	92,557,538
2025-11-05	13.420	14.100	12.750	13.850	13.621	62,045,934
2025-11-04	13.010	13.700	12.760	13.240	13.021	74,262,129
2025-11-03	12.300	13.140	12.300	12.940	12.726	50,855,763
2025-10-31	12.280	12.590	12.000	12.180	11.979	34,427,085
2025-10-30	12.400	12.770	12.200	12.320	12.117	56,897,059
2025-10-29	11.590	12.710	11.590	12.450	12.245	76,432,103
2025-10-28	11.740	12.030	11.410	11.550	11.359	47,084,176
2025-10-27	11.580	11.780	11.410	11.760	11.566	50,107,225
2025-10-24	11.500	11.650	11.250	11.580	11.389	42,508,362
2025-10-23	11.510	11.590	11.300	11.550	11.359	47,209,268

← NewerPage 4 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.