CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.280 | 8.400 | 8.260 | 8.380 | 8.242 | 19,008,655 |
| 2025-07-21 | 8.160 | 8.310 | 8.140 | 8.290 | 8.153 | 16,757,894 |
| 2025-07-18 | 8.180 | 8.240 | 8.140 | 8.140 | 8.006 | 12,640,500 |
| 2025-07-17 | 8.150 | 8.190 | 8.120 | 8.160 | 8.025 | 9,787,247 |
| 2025-07-16 | 8.200 | 8.210 | 8.120 | 8.150 | 8.015 | 10,566,801 |
| 2025-07-15 | 8.250 | 8.320 | 8.150 | 8.220 | 8.084 | 14,382,622 |
| 2025-07-14 | 8.400 | 8.440 | 8.270 | 8.290 | 8.153 | 20,850,402 |
| 2025-07-11 | 8.100 | 8.440 | 8.070 | 8.340 | 8.202 | 36,249,248 |
| 2025-07-10 | 8.050 | 8.100 | 8.020 | 8.090 | 7.956 | 10,609,455 |
| 2025-07-09 | 8.270 | 8.290 | 8.000 | 8.040 | 7.907 | 21,530,558 |
| 2025-07-08 | 8.090 | 8.250 | 8.090 | 8.210 | 8.075 | 18,467,993 |
| 2025-07-07 | 8.060 | 8.140 | 8.040 | 8.070 | 7.937 | 11,016,973 |
| 2025-07-04 | 8.160 | 8.170 | 8.030 | 8.070 | 7.937 | 16,399,000 |
| 2025-07-03 | 8.210 | 8.250 | 8.090 | 8.160 | 8.025 | 18,608,106 |
| 2025-07-02 | 7.920 | 8.310 | 7.920 | 8.140 | 8.006 | 32,522,896 |
| 2025-07-01 | 7.890 | 7.970 | 7.820 | 7.960 | 7.829 | 13,027,800 |
| 2025-06-30 | 7.900 | 7.940 | 7.830 | 7.910 | 7.779 | 14,505,432 |
| 2025-06-27 | 7.790 | 7.990 | 7.790 | 7.890 | 7.760 | 20,627,069 |
| 2025-06-26 | 7.750 | 7.810 | 7.690 | 7.740 | 7.612 | 10,848,651 |
| 2025-06-25 | 7.680 | 7.730 | 7.650 | 7.720 | 7.593 | 11,453,662 |
| 2025-06-24 | 7.780 | 7.840 | 7.770 | 7.810 | 7.516 | 15,229,116 |
| 2025-06-23 | 7.780 | 7.850 | 7.710 | 7.780 | 7.487 | 12,343,300 |
| 2025-06-20 | 7.810 | 7.890 | 7.790 | 7.800 | 7.506 | 9,073,564 |
| 2025-06-19 | 7.970 | 8.030 | 7.820 | 7.860 | 7.564 | 12,218,309 |
| 2025-06-18 | 8.000 | 8.050 | 7.910 | 7.950 | 7.651 | 10,766,793 |
| 2025-06-17 | 8.000 | 8.030 | 7.920 | 8.000 | 7.699 | 12,346,361 |
| 2025-06-16 | 8.110 | 8.150 | 7.960 | 7.980 | 7.679 | 20,974,373 |
| 2025-06-13 | 8.000 | 8.160 | 7.970 | 8.120 | 7.814 | 34,632,921 |
| 2025-06-12 | 7.980 | 8.050 | 7.800 | 8.040 | 7.737 | 22,561,037 |
| 2025-06-11 | 7.910 | 8.050 | 7.840 | 8.020 | 7.718 | 22,547,120 |
| 2025-06-10 | 7.940 | 7.970 | 7.830 | 7.910 | 7.612 | 19,573,104 |
| 2025-06-09 | 8.080 | 8.130 | 7.870 | 7.940 | 7.641 | 40,334,596 |
| 2025-06-06 | 7.650 | 8.170 | 7.640 | 8.150 | 7.843 | 57,502,197 |
| 2025-06-05 | 7.650 | 7.690 | 7.610 | 7.630 | 7.343 | 8,214,300 |
| 2025-06-04 | 7.570 | 7.670 | 7.550 | 7.660 | 7.372 | 9,959,954 |
| 2025-06-03 | 7.530 | 7.590 | 7.510 | 7.570 | 7.285 | 9,507,920 |
| 2025-05-30 | 7.590 | 7.590 | 7.500 | 7.540 | 7.256 | 10,451,936 |
| 2025-05-29 | 7.640 | 7.680 | 7.580 | 7.600 | 7.314 | 14,442,266 |
| 2025-05-28 | 7.640 | 7.680 | 7.580 | 7.650 | 7.362 | 13,644,200 |
| 2025-05-27 | 7.900 | 7.920 | 7.630 | 7.650 | 7.362 | 26,576,485 |
| 2025-05-26 | 7.960 | 8.010 | 7.860 | 7.910 | 7.612 | 22,614,574 |
| 2025-05-23 | 7.910 | 8.120 | 7.900 | 7.960 | 7.660 | 38,765,846 |
| 2025-05-22 | 7.750 | 7.840 | 7.700 | 7.750 | 7.458 | 12,203,084 |
| 2025-05-21 | 7.680 | 7.780 | 7.650 | 7.770 | 7.477 | 11,433,326 |
| 2025-05-20 | 7.710 | 7.710 | 7.640 | 7.680 | 7.391 | 7,617,503 |
| 2025-05-19 | 7.690 | 7.720 | 7.640 | 7.690 | 7.400 | 8,711,700 |
| 2025-05-16 | 7.700 | 7.730 | 7.640 | 7.690 | 7.400 | 7,144,463 |
| 2025-05-15 | 7.790 | 7.790 | 7.680 | 7.700 | 7.410 | 7,318,136 |
| 2025-05-14 | 7.710 | 7.800 | 7.680 | 7.790 | 7.497 | 10,826,516 |
| 2025-05-13 | 7.840 | 7.840 | 7.710 | 7.730 | 7.439 | 9,586,230 |
| 2025-05-12 | 7.720 | 7.820 | 7.690 | 7.800 | 7.506 | 12,163,323 |
| 2025-05-09 | 7.690 | 7.720 | 7.590 | 7.690 | 7.400 | 10,835,223 |
| 2025-05-08 | 7.750 | 7.770 | 7.660 | 7.690 | 7.400 | 11,106,571 |
| 2025-05-07 | 7.740 | 7.770 | 7.670 | 7.740 | 7.449 | 12,306,858 |
| 2025-05-06 | 7.670 | 7.720 | 7.630 | 7.700 | 7.410 | 11,743,145 |
| 2025-04-30 | 7.700 | 7.760 | 7.630 | 7.650 | 7.362 | 8,267,882 |
| 2025-04-29 | 7.620 | 7.770 | 7.610 | 7.720 | 7.429 | 10,617,559 |
| 2025-04-28 | 7.650 | 7.750 | 7.600 | 7.640 | 7.352 | 17,711,447 |
| 2025-04-25 | 7.810 | 8.010 | 7.710 | 7.770 | 7.477 | 31,092,107 |
| 2025-04-24 | 7.760 | 7.770 | 7.640 | 7.750 | 7.458 | 11,176,471 |
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.