CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.830 | 7.830 | 7.700 | 7.760 | 7.468 | 12,816,033 |
| 2025-04-22 | 7.680 | 7.850 | 7.640 | 7.830 | 7.535 | 20,162,232 |
| 2025-04-21 | 7.420 | 7.750 | 7.400 | 7.660 | 7.372 | 18,256,600 |
| 2025-04-18 | 7.370 | 7.440 | 7.330 | 7.430 | 7.150 | 7,963,800 |
| 2025-04-17 | 7.390 | 7.470 | 7.350 | 7.380 | 7.102 | 8,711,453 |
| 2025-04-16 | 7.420 | 7.460 | 7.290 | 7.430 | 7.150 | 13,350,708 |
| 2025-04-15 | 7.450 | 7.510 | 7.370 | 7.450 | 7.169 | 11,245,908 |
| 2025-04-14 | 7.320 | 7.480 | 7.300 | 7.440 | 7.160 | 14,756,443 |
| 2025-04-11 | 7.200 | 7.330 | 7.180 | 7.300 | 7.025 | 12,809,327 |
| 2025-04-10 | 7.200 | 7.310 | 7.120 | 7.280 | 7.006 | 20,704,157 |
| 2025-04-09 | 6.860 | 7.110 | 6.700 | 7.050 | 6.785 | 19,855,752 |
| 2025-04-08 | 6.990 | 6.990 | 6.780 | 6.920 | 6.659 | 22,254,139 |
| 2025-04-07 | 7.150 | 7.210 | 6.890 | 6.890 | 6.631 | 31,971,001 |
| 2025-04-03 | 7.620 | 7.690 | 7.580 | 7.660 | 7.372 | 10,592,967 |
| 2025-04-02 | 7.800 | 7.800 | 7.660 | 7.680 | 7.391 | 12,572,262 |
| 2025-04-01 | 7.760 | 7.860 | 7.750 | 7.790 | 7.497 | 16,779,288 |
| 2025-03-31 | 7.770 | 7.870 | 7.670 | 7.770 | 7.477 | 17,781,261 |
| 2025-03-28 | 7.780 | 7.830 | 7.640 | 7.770 | 7.477 | 25,508,613 |
| 2025-03-27 | 7.900 | 7.920 | 7.770 | 7.790 | 7.497 | 31,977,087 |
| 2025-03-26 | 7.890 | 8.180 | 7.890 | 7.940 | 7.641 | 56,128,876 |
| 2025-03-25 | 7.740 | 8.080 | 7.710 | 7.840 | 7.545 | 54,009,621 |
| 2025-03-24 | 7.440 | 7.630 | 7.420 | 7.630 | 7.343 | 26,573,972 |
| 2025-03-21 | 7.510 | 7.570 | 7.400 | 7.440 | 7.160 | 12,032,166 |
| 2025-03-20 | 7.540 | 7.600 | 7.510 | 7.520 | 7.237 | 9,605,219 |
| 2025-03-19 | 7.540 | 7.580 | 7.510 | 7.540 | 7.256 | 8,607,407 |
| 2025-03-18 | 7.550 | 7.630 | 7.540 | 7.560 | 7.275 | 12,162,818 |
| 2025-03-17 | 7.650 | 7.670 | 7.540 | 7.540 | 7.256 | 17,424,678 |
| 2025-03-14 | 7.710 | 7.780 | 7.580 | 7.650 | 7.362 | 24,058,632 |
| 2025-03-13 | 7.630 | 7.650 | 7.520 | 7.600 | 7.314 | 12,832,530 |
| 2025-03-12 | 7.650 | 7.690 | 7.560 | 7.600 | 7.314 | 20,822,001 |
| 2025-03-11 | 7.370 | 7.630 | 7.350 | 7.630 | 7.343 | 28,199,778 |
| 2025-03-10 | 7.460 | 7.530 | 7.390 | 7.450 | 7.169 | 19,570,469 |
| 2025-03-07 | 7.270 | 7.600 | 7.260 | 7.400 | 7.121 | 34,198,753 |
| 2025-03-06 | 7.230 | 7.290 | 7.190 | 7.270 | 6.996 | 13,132,579 |
| 2025-03-05 | 7.250 | 7.290 | 7.120 | 7.190 | 6.919 | 9,644,200 |
| 2025-03-04 | 7.150 | 7.290 | 7.140 | 7.270 | 6.996 | 12,372,720 |
| 2025-03-03 | 7.120 | 7.230 | 7.100 | 7.170 | 6.900 | 12,778,934 |
| 2025-02-28 | 7.170 | 7.200 | 7.090 | 7.120 | 6.852 | 11,217,440 |
| 2025-02-27 | 7.230 | 7.270 | 7.130 | 7.190 | 6.919 | 10,916,900 |
| 2025-02-26 | 7.160 | 7.230 | 7.150 | 7.220 | 6.948 | 9,386,382 |
| 2025-02-25 | 7.170 | 7.190 | 7.110 | 7.140 | 6.871 | 7,593,300 |
| 2025-02-24 | 7.210 | 7.270 | 7.180 | 7.200 | 6.929 | 10,370,085 |
| 2025-02-21 | 7.170 | 7.230 | 7.100 | 7.230 | 6.958 | 12,881,123 |
| 2025-02-20 | 7.220 | 7.250 | 7.150 | 7.170 | 6.900 | 10,696,789 |
| 2025-02-19 | 7.200 | 7.270 | 7.190 | 7.250 | 6.977 | 10,040,089 |
| 2025-02-18 | 7.300 | 7.300 | 7.170 | 7.200 | 6.929 | 9,211,384 |
| 2025-02-17 | 7.350 | 7.360 | 7.270 | 7.290 | 7.015 | 11,436,618 |
| 2025-02-14 | 7.330 | 7.380 | 7.330 | 7.360 | 7.083 | 7,843,518 |
| 2025-02-13 | 7.370 | 7.410 | 7.330 | 7.350 | 7.073 | 9,865,473 |
| 2025-02-12 | 7.380 | 7.380 | 7.290 | 7.370 | 7.092 | 11,992,130 |
| 2025-02-11 | 7.390 | 7.430 | 7.360 | 7.380 | 7.102 | 11,976,528 |
| 2025-02-10 | 7.360 | 7.410 | 7.320 | 7.390 | 7.112 | 13,214,408 |
| 2025-02-07 | 7.350 | 7.410 | 7.300 | 7.360 | 7.083 | 17,809,783 |
| 2025-02-06 | 7.280 | 7.360 | 7.270 | 7.350 | 7.073 | 9,338,023 |
| 2025-02-05 | 7.290 | 7.330 | 7.240 | 7.300 | 7.025 | 9,578,252 |
| 2025-01-27 | 7.250 | 7.350 | 7.250 | 7.250 | 6.977 | 8,703,200 |
| 2025-01-24 | 7.210 | 7.270 | 7.200 | 7.260 | 6.987 | 8,671,100 |
| 2025-01-23 | 7.250 | 7.310 | 7.220 | 7.220 | 6.948 | 9,126,042 |
| 2025-01-22 | 7.220 | 7.230 | 7.160 | 7.210 | 6.938 | 5,809,556 |
| 2025-01-21 | 7.290 | 7.300 | 7.180 | 7.220 | 6.948 | 6,806,486 |
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.