CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 11.000 | 11.690 | 10.960 | 11.490 | 11.300 | 85,998,011 |
| 2025-10-21 | 10.250 | 11.240 | 10.250 | 11.240 | 11.054 | 35,578,911 |
| 2025-10-20 | 10.350 | 10.400 | 10.080 | 10.220 | 10.051 | 20,239,432 |
| 2025-10-17 | 10.820 | 10.820 | 10.250 | 10.280 | 10.110 | 29,441,261 |
| 2025-10-16 | 10.540 | 10.830 | 10.460 | 10.610 | 10.435 | 30,685,168 |
| 2025-10-15 | 10.400 | 10.530 | 10.180 | 10.490 | 10.317 | 32,189,754 |
| 2025-10-14 | 10.750 | 10.990 | 10.290 | 10.350 | 10.179 | 44,790,298 |
| 2025-10-13 | 10.150 | 10.510 | 10.110 | 10.460 | 10.287 | 38,726,336 |
| 2025-10-10 | 10.250 | 10.700 | 10.160 | 10.550 | 10.376 | 55,937,079 |
| 2025-10-09 | 9.910 | 10.370 | 9.900 | 10.350 | 10.179 | 59,850,200 |
| 2025-09-30 | 9.400 | 9.650 | 9.360 | 9.570 | 9.412 | 28,258,348 |
| 2025-09-29 | 9.180 | 9.320 | 9.130 | 9.320 | 9.166 | 21,114,206 |
| 2025-09-26 | 9.250 | 9.480 | 9.130 | 9.130 | 8.979 | 19,064,017 |
| 2025-09-25 | 9.470 | 9.480 | 9.170 | 9.250 | 9.097 | 35,958,782 |
| 2025-09-24 | 8.950 | 9.070 | 8.820 | 9.070 | 8.920 | 19,536,063 |
| 2025-09-23 | 8.930 | 8.950 | 8.670 | 8.930 | 8.783 | 22,690,547 |
| 2025-09-22 | 9.060 | 9.090 | 8.810 | 8.930 | 8.783 | 20,677,395 |
| 2025-09-19 | 9.030 | 9.100 | 8.940 | 9.030 | 8.881 | 17,544,100 |
| 2025-09-18 | 9.250 | 9.280 | 8.940 | 9.090 | 8.940 | 30,575,994 |
| 2025-09-17 | 9.340 | 9.370 | 9.200 | 9.310 | 9.156 | 21,421,389 |
| 2025-09-16 | 9.600 | 9.610 | 9.210 | 9.380 | 9.225 | 27,834,790 |
| 2025-09-15 | 9.650 | 9.720 | 9.480 | 9.530 | 9.373 | 24,608,600 |
| 2025-09-12 | 9.450 | 9.780 | 9.430 | 9.680 | 9.520 | 33,267,929 |
| 2025-09-11 | 9.450 | 9.450 | 9.330 | 9.430 | 9.274 | 21,329,535 |
| 2025-09-10 | 9.490 | 9.490 | 9.250 | 9.400 | 9.245 | 25,885,349 |
| 2025-09-09 | 9.440 | 9.720 | 9.360 | 9.500 | 9.343 | 42,757,904 |
| 2025-09-08 | 9.120 | 9.470 | 9.100 | 9.410 | 9.255 | 38,822,732 |
| 2025-09-05 | 8.930 | 9.060 | 8.880 | 9.030 | 8.881 | 21,465,054 |
| 2025-09-04 | 8.990 | 9.120 | 8.790 | 8.930 | 8.783 | 29,871,104 |
| 2025-09-03 | 9.260 | 9.320 | 8.960 | 8.990 | 8.842 | 34,201,693 |
| 2025-09-02 | 9.340 | 9.340 | 9.120 | 9.160 | 9.009 | 35,761,524 |
| 2025-09-01 | 9.190 | 9.380 | 9.100 | 9.310 | 9.156 | 51,401,637 |
| 2025-08-29 | 8.970 | 9.280 | 8.950 | 9.020 | 8.871 | 50,679,712 |
| 2025-08-28 | 8.720 | 9.170 | 8.680 | 8.950 | 8.802 | 60,066,047 |
| 2025-08-27 | 8.720 | 8.760 | 8.520 | 8.520 | 8.379 | 19,549,700 |
| 2025-08-26 | 8.720 | 8.780 | 8.660 | 8.710 | 8.566 | 16,414,849 |
| 2025-08-25 | 8.710 | 8.920 | 8.670 | 8.760 | 8.615 | 24,130,019 |
| 2025-08-22 | 8.610 | 8.680 | 8.570 | 8.620 | 8.478 | 12,267,676 |
| 2025-08-21 | 8.730 | 8.780 | 8.590 | 8.630 | 8.488 | 14,676,814 |
| 2025-08-20 | 8.530 | 8.800 | 8.530 | 8.710 | 8.566 | 18,557,712 |
| 2025-08-19 | 8.710 | 8.740 | 8.540 | 8.580 | 8.438 | 16,094,124 |
| 2025-08-18 | 8.720 | 8.800 | 8.570 | 8.700 | 8.556 | 27,442,824 |
| 2025-08-15 | 8.220 | 8.830 | 8.220 | 8.690 | 8.547 | 32,312,091 |
| 2025-08-14 | 8.430 | 8.430 | 8.240 | 8.260 | 8.124 | 15,193,100 |
| 2025-08-13 | 8.230 | 8.480 | 8.200 | 8.450 | 8.311 | 22,620,024 |
| 2025-08-12 | 8.210 | 8.240 | 8.180 | 8.190 | 8.055 | 9,599,415 |
| 2025-08-11 | 8.290 | 8.290 | 8.160 | 8.230 | 8.094 | 13,628,100 |
| 2025-08-08 | 8.190 | 8.300 | 8.150 | 8.230 | 8.094 | 14,478,452 |
| 2025-08-07 | 8.130 | 8.220 | 8.090 | 8.170 | 8.035 | 13,056,400 |
| 2025-08-06 | 8.200 | 8.230 | 8.110 | 8.130 | 7.996 | 10,843,200 |
| 2025-08-05 | 8.010 | 8.190 | 7.970 | 8.190 | 8.055 | 17,545,646 |
| 2025-08-04 | 7.850 | 8.010 | 7.820 | 7.990 | 7.858 | 12,258,951 |
| 2025-08-01 | 7.800 | 7.930 | 7.800 | 7.870 | 7.740 | 14,437,364 |
| 2025-07-31 | 8.040 | 8.120 | 7.760 | 7.790 | 7.661 | 31,227,678 |
| 2025-07-30 | 8.220 | 8.280 | 8.120 | 8.180 | 8.045 | 15,541,817 |
| 2025-07-29 | 8.260 | 8.270 | 8.150 | 8.230 | 8.094 | 11,708,400 |
| 2025-07-28 | 8.310 | 8.330 | 8.210 | 8.260 | 8.124 | 15,565,282 |
| 2025-07-25 | 8.490 | 8.500 | 8.320 | 8.330 | 8.193 | 18,197,291 |
| 2025-07-24 | 8.330 | 8.530 | 8.320 | 8.480 | 8.340 | 19,241,547 |
| 2025-07-23 | 8.440 | 8.450 | 8.320 | 8.350 | 8.212 | 19,099,907 |
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.