CITIC Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.160 | 10.270 | 10.020 | 10.140 | 10.140 | 11,037,708 |
| 2026-10-19 | 10.130 | 10.300 | 10.060 | 10.250 | 10.250 | 9,860,200 |
| 2026-10-16 | 10.280 | 10.420 | 10.100 | 10.180 | 10.180 | 9,697,527 |
| 2026-10-15 | 10.280 | 10.420 | 10.070 | 10.140 | 10.140 | 14,422,630 |
| 2026-10-14 | 10.770 | 10.860 | 10.570 | 10.590 | 10.590 | 9,978,393 |
| 2026-10-13 | 10.720 | 10.930 | 10.470 | 10.820 | 10.820 | 10,412,184 |
| 2026-10-12 | 11.110 | 11.280 | 10.760 | 10.800 | 10.800 | 11,537,800 |
| 2026-10-09 | 10.800 | 11.040 | 10.590 | 10.990 | 10.990 | 13,959,622 |
| 2026-10-08 | 10.670 | 11.200 | 10.580 | 10.870 | 10.870 | 18,827,850 |
| 2026-09-30 | 10.530 | 10.640 | 10.460 | 10.550 | 10.550 | 7,682,001 |
| 2026-09-29 | 10.490 | 10.560 | 10.400 | 10.520 | 10.520 | 8,305,589 |
| 2026-09-28 | 10.680 | 10.700 | 10.350 | 10.420 | 10.420 | 13,536,500 |
| 2026-09-24 | 11.240 | 11.270 | 10.790 | 10.830 | 10.830 | 16,565,556 |
| 2026-09-23 | 11.700 | 11.800 | 11.320 | 11.350 | 11.350 | 11,432,800 |
| 2026-09-22 | 11.600 | 11.850 | 11.590 | 11.600 | 11.600 | 12,896,367 |
| 2026-09-21 | 11.620 | 11.680 | 11.380 | 11.630 | 11.630 | 11,277,200 |
Page 1 of 1 · 16 trading days
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.