CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.740 | 7.850 | 7.720 | 7.820 | 7.526 | 15,858,739 |
| 2024-10-24 | 7.700 | 7.740 | 7.640 | 7.720 | 7.429 | 13,345,530 |
| 2024-10-23 | 7.670 | 7.830 | 7.640 | 7.760 | 7.468 | 20,080,555 |
| 2024-10-22 | 7.600 | 7.650 | 7.550 | 7.650 | 7.362 | 15,159,863 |
| 2024-10-21 | 7.660 | 7.710 | 7.580 | 7.610 | 7.323 | 19,616,872 |
| 2024-10-18 | 7.470 | 7.750 | 7.450 | 7.630 | 7.343 | 19,518,562 |
| 2024-10-17 | 7.640 | 7.680 | 7.480 | 7.490 | 7.208 | 14,038,068 |
| 2024-10-16 | 7.570 | 7.700 | 7.520 | 7.650 | 7.362 | 14,432,670 |
| 2024-10-15 | 7.800 | 7.800 | 7.610 | 7.610 | 7.323 | 15,019,741 |
| 2024-10-14 | 7.700 | 7.820 | 7.640 | 7.800 | 7.506 | 15,696,773 |
| 2024-10-11 | 7.870 | 7.950 | 7.610 | 7.690 | 7.400 | 20,367,664 |
| 2024-10-10 | 7.710 | 8.200 | 7.620 | 7.910 | 7.612 | 33,083,110 |
| 2024-10-09 | 8.170 | 8.180 | 7.630 | 7.630 | 7.343 | 40,638,919 |
| 2024-10-08 | 8.980 | 8.980 | 8.040 | 8.360 | 8.045 | 64,634,578 |
| 2024-09-30 | 7.850 | 8.250 | 7.770 | 8.170 | 7.862 | 49,431,901 |
| 2024-09-27 | 7.440 | 7.600 | 7.400 | 7.590 | 7.304 | 19,506,827 |
| 2024-09-26 | 7.120 | 7.330 | 7.120 | 7.320 | 7.044 | 14,910,261 |
| 2024-09-25 | 7.200 | 7.330 | 7.130 | 7.150 | 6.881 | 17,894,113 |
| 2024-09-24 | 6.910 | 7.140 | 6.900 | 7.140 | 6.871 | 16,505,530 |
| 2024-09-23 | 6.940 | 6.950 | 6.840 | 6.890 | 6.631 | 8,001,700 |
| 2024-09-20 | 6.980 | 7.000 | 6.920 | 6.970 | 6.708 | 9,633,800 |
| 2024-09-19 | 6.760 | 7.000 | 6.750 | 6.980 | 6.717 | 13,027,950 |
| 2024-09-18 | 6.780 | 6.790 | 6.640 | 6.740 | 6.486 | 4,746,122 |
| 2024-09-13 | 6.780 | 6.820 | 6.720 | 6.720 | 6.467 | 4,087,700 |
| 2024-09-12 | 6.800 | 6.850 | 6.750 | 6.760 | 6.505 | 5,026,100 |
| 2024-09-11 | 6.790 | 6.850 | 6.750 | 6.830 | 6.573 | 4,684,590 |
| 2024-09-10 | 6.760 | 6.800 | 6.670 | 6.800 | 6.544 | 6,343,816 |
| 2024-09-09 | 6.800 | 6.860 | 6.740 | 6.770 | 6.515 | 6,151,454 |
| 2024-09-06 | 6.900 | 6.980 | 6.860 | 6.860 | 6.602 | 6,078,700 |
| 2024-09-05 | 6.900 | 6.930 | 6.880 | 6.900 | 6.640 | 3,623,000 |
| 2024-09-04 | 6.870 | 6.930 | 6.840 | 6.880 | 6.621 | 4,062,754 |
| 2024-09-03 | 6.880 | 6.930 | 6.870 | 6.920 | 6.659 | 5,821,000 |
| 2024-09-02 | 6.890 | 6.970 | 6.860 | 6.880 | 6.621 | 7,506,428 |
| 2024-08-30 | 6.900 | 6.970 | 6.810 | 6.930 | 6.669 | 10,377,454 |
| 2024-08-29 | 6.780 | 6.900 | 6.750 | 6.880 | 6.621 | 6,313,664 |
| 2024-08-28 | 6.670 | 6.850 | 6.670 | 6.820 | 6.563 | 8,419,854 |
| 2024-08-27 | 6.730 | 6.740 | 6.660 | 6.680 | 6.428 | 6,436,700 |
| 2024-08-26 | 6.740 | 6.790 | 6.710 | 6.780 | 6.525 | 5,162,033 |
| 2024-08-23 | 6.650 | 6.760 | 6.650 | 6.740 | 6.486 | 5,365,400 |
| 2024-08-22 | 6.910 | 6.920 | 6.720 | 6.730 | 6.477 | 7,339,300 |
| 2024-08-21 | 6.900 | 6.990 | 6.900 | 6.900 | 6.640 | 7,561,685 |
| 2024-08-20 | 6.960 | 7.000 | 6.850 | 6.890 | 6.631 | 16,054,700 |
| 2024-08-19 | 6.780 | 6.950 | 6.770 | 6.920 | 6.659 | 14,437,567 |
| 2024-08-16 | 6.760 | 6.830 | 6.740 | 6.760 | 6.505 | 5,899,900 |
| 2024-08-15 | 6.670 | 6.770 | 6.650 | 6.750 | 6.496 | 5,146,957 |
| 2024-08-14 | 6.750 | 6.770 | 6.680 | 6.690 | 6.438 | 3,613,000 |
| 2024-08-13 | 6.660 | 6.750 | 6.620 | 6.750 | 6.496 | 5,709,934 |
| 2024-08-12 | 6.680 | 6.700 | 6.630 | 6.650 | 6.400 | 4,245,100 |
| 2024-08-09 | 6.770 | 6.830 | 6.690 | 6.690 | 6.438 | 5,847,029 |
| 2024-08-08 | 6.750 | 6.800 | 6.680 | 6.750 | 6.496 | 4,935,248 |
| 2024-08-07 | 6.820 | 6.830 | 6.760 | 6.770 | 6.515 | 4,706,273 |
| 2024-08-06 | 6.800 | 6.860 | 6.740 | 6.820 | 6.563 | 6,511,399 |
| 2024-08-05 | 6.850 | 6.920 | 6.720 | 6.720 | 6.467 | 8,024,900 |
| 2024-08-02 | 6.900 | 6.990 | 6.880 | 6.880 | 6.621 | 5,849,767 |
| 2024-08-01 | 7.010 | 7.090 | 6.940 | 6.960 | 6.698 | 9,006,100 |
| 2024-07-31 | 6.800 | 6.970 | 6.780 | 6.960 | 6.698 | 9,567,100 |
| 2024-07-30 | 6.790 | 6.810 | 6.740 | 6.800 | 6.544 | 3,615,274 |
| 2024-07-29 | 6.770 | 6.880 | 6.720 | 6.810 | 6.554 | 5,815,667 |
| 2024-07-26 | 6.690 | 6.810 | 6.690 | 6.760 | 6.505 | 6,181,700 |
| 2024-07-25 | 6.560 | 6.760 | 6.560 | 6.700 | 6.448 | 5,076,700 |
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.