CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.300 | 7.330 | 7.230 | 7.250 | 6.977 | 9,165,400 |
| 2025-01-17 | 7.220 | 7.300 | 7.200 | 7.290 | 7.015 | 8,260,586 |
| 2025-01-16 | 7.200 | 7.320 | 7.190 | 7.230 | 6.958 | 11,733,586 |
| 2025-01-15 | 7.170 | 7.270 | 7.100 | 7.200 | 6.929 | 12,624,748 |
| 2025-01-14 | 7.080 | 7.190 | 7.070 | 7.180 | 6.910 | 15,832,148 |
| 2025-01-13 | 6.940 | 7.080 | 6.900 | 7.070 | 6.804 | 8,788,227 |
| 2025-01-10 | 7.030 | 7.120 | 6.960 | 6.970 | 6.708 | 8,602,242 |
| 2025-01-09 | 7.050 | 7.110 | 7.020 | 7.050 | 6.785 | 6,743,576 |
| 2025-01-08 | 7.160 | 7.160 | 6.970 | 7.090 | 6.823 | 10,676,796 |
| 2025-01-07 | 7.130 | 7.190 | 7.040 | 7.170 | 6.900 | 8,934,012 |
| 2025-01-06 | 7.080 | 7.160 | 7.000 | 7.130 | 6.861 | 11,616,133 |
| 2025-01-03 | 7.130 | 7.200 | 7.020 | 7.060 | 6.794 | 12,432,419 |
| 2025-01-02 | 7.270 | 7.290 | 7.030 | 7.090 | 6.823 | 13,830,050 |
| 2024-12-31 | 7.440 | 7.460 | 7.250 | 7.260 | 6.987 | 11,435,800 |
| 2024-12-30 | 7.540 | 7.550 | 7.390 | 7.440 | 7.160 | 11,756,317 |
| 2024-12-27 | 7.510 | 7.580 | 7.470 | 7.530 | 7.246 | 7,837,591 |
| 2024-12-26 | 7.510 | 7.530 | 7.490 | 7.500 | 7.218 | 5,720,243 |
| 2024-12-25 | 7.560 | 7.580 | 7.460 | 7.490 | 7.208 | 6,596,775 |
| 2024-12-24 | 7.480 | 7.580 | 7.470 | 7.550 | 7.266 | 9,775,300 |
| 2024-12-23 | 7.620 | 7.630 | 7.470 | 7.470 | 7.189 | 11,879,004 |
| 2024-12-20 | 7.640 | 7.650 | 7.590 | 7.610 | 7.323 | 9,866,788 |
| 2024-12-19 | 7.600 | 7.690 | 7.550 | 7.630 | 7.343 | 11,723,954 |
| 2024-12-18 | 7.660 | 7.730 | 7.650 | 7.670 | 7.381 | 9,598,754 |
| 2024-12-17 | 7.740 | 7.760 | 7.600 | 7.650 | 7.362 | 13,007,520 |
| 2024-12-16 | 7.710 | 7.820 | 7.700 | 7.730 | 7.439 | 15,547,813 |
| 2024-12-13 | 7.940 | 7.950 | 7.680 | 7.700 | 7.410 | 37,236,863 |
| 2024-12-12 | 7.930 | 8.000 | 7.870 | 7.960 | 7.660 | 13,801,313 |
| 2024-12-11 | 7.860 | 7.980 | 7.860 | 7.920 | 7.622 | 10,646,325 |
| 2024-12-10 | 8.070 | 8.100 | 7.860 | 7.860 | 7.564 | 14,986,005 |
| 2024-12-09 | 7.940 | 8.030 | 7.860 | 7.900 | 7.602 | 10,861,764 |
| 2024-12-06 | 7.930 | 7.990 | 7.880 | 7.930 | 7.631 | 9,983,742 |
| 2024-12-05 | 7.930 | 7.950 | 7.880 | 7.920 | 7.622 | 8,743,822 |
| 2024-12-04 | 8.020 | 8.050 | 7.900 | 7.940 | 7.641 | 9,474,249 |
| 2024-12-03 | 8.050 | 8.050 | 7.960 | 8.000 | 7.699 | 8,476,116 |
| 2024-12-02 | 7.870 | 8.040 | 7.840 | 8.030 | 7.728 | 13,780,208 |
| 2024-11-29 | 7.820 | 7.900 | 7.750 | 7.880 | 7.583 | 9,710,313 |
| 2024-11-28 | 7.800 | 7.880 | 7.770 | 7.790 | 7.497 | 9,165,659 |
| 2024-11-27 | 7.680 | 7.830 | 7.570 | 7.820 | 7.526 | 11,126,360 |
| 2024-11-26 | 7.750 | 7.850 | 7.680 | 7.710 | 7.420 | 10,054,275 |
| 2024-11-25 | 7.820 | 7.950 | 7.690 | 7.780 | 7.487 | 11,645,401 |
| 2024-11-22 | 8.090 | 8.090 | 7.800 | 7.800 | 7.506 | 13,882,683 |
| 2024-11-21 | 8.100 | 8.150 | 8.020 | 8.080 | 7.776 | 9,805,940 |
| 2024-11-20 | 8.120 | 8.170 | 8.010 | 8.140 | 7.833 | 11,596,111 |
| 2024-11-19 | 8.030 | 8.110 | 7.940 | 8.110 | 7.805 | 12,456,879 |
| 2024-11-18 | 8.050 | 8.150 | 7.920 | 7.990 | 7.689 | 13,973,026 |
| 2024-11-15 | 8.150 | 8.200 | 7.970 | 7.990 | 7.689 | 15,939,807 |
| 2024-11-14 | 8.260 | 8.360 | 8.110 | 8.150 | 7.843 | 14,870,198 |
| 2024-11-13 | 8.260 | 8.380 | 8.240 | 8.320 | 8.007 | 12,405,679 |
| 2024-11-12 | 8.420 | 8.550 | 8.220 | 8.310 | 7.997 | 22,739,066 |
| 2024-11-11 | 8.410 | 8.500 | 8.340 | 8.420 | 8.103 | 22,246,204 |
| 2024-11-08 | 8.550 | 8.720 | 8.440 | 8.500 | 8.180 | 31,954,269 |
| 2024-11-07 | 8.290 | 8.490 | 8.230 | 8.490 | 8.170 | 27,179,515 |
| 2024-11-06 | 8.430 | 8.430 | 8.280 | 8.350 | 8.036 | 24,774,887 |
| 2024-11-05 | 8.250 | 8.400 | 8.210 | 8.400 | 8.084 | 32,415,096 |
| 2024-11-04 | 8.200 | 8.270 | 8.040 | 8.250 | 7.939 | 25,377,166 |
| 2024-11-01 | 7.940 | 8.320 | 7.870 | 8.170 | 7.862 | 43,350,951 |
| 2024-10-31 | 7.910 | 8.030 | 7.910 | 7.950 | 7.651 | 18,079,906 |
| 2024-10-30 | 7.970 | 7.990 | 7.870 | 7.970 | 7.670 | 15,620,513 |
| 2024-10-29 | 8.060 | 8.170 | 7.950 | 7.990 | 7.689 | 26,609,652 |
| 2024-10-28 | 7.780 | 8.040 | 7.750 | 8.040 | 7.737 | 23,152,323 |
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.