Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.050 | 3.110 | 3.030 | 3.100 | 3.100 | 93,556,269 |
| 2024-07-23 | 3.090 | 3.110 | 3.040 | 3.040 | 3.040 | 78,704,769 |
| 2024-07-22 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 84,654,935 |
| 2024-07-19 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 85,728,074 |
| 2024-07-18 | 3.110 | 3.130 | 3.050 | 3.120 | 3.120 | 87,398,796 |
| 2024-07-17 | 3.110 | 3.140 | 3.110 | 3.110 | 3.110 | 68,624,888 |
| 2024-07-16 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 59,364,111 |
| 2024-07-15 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 49,319,332 |
| 2024-07-12 | 3.130 | 3.160 | 3.120 | 3.130 | 3.130 | 56,061,300 |
| 2024-07-11 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 60,050,872 |
| 2024-07-10 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 51,870,994 |
| 2024-07-09 | 3.080 | 3.120 | 3.050 | 3.110 | 3.110 | 56,257,800 |
| 2024-07-08 | 3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 56,947,300 |
| 2024-07-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-07-04 | 3.150 | 3.180 | 3.140 | 3.150 | 3.150 | 80,683,320 |
| 2024-07-03 | 3.150 | 3.170 | 3.140 | 3.140 | 3.140 | 45,665,117 |
| 2024-07-02 | 3.140 | 3.160 | 3.130 | 3.140 | 3.140 | 58,880,963 |
| 2024-07-01 | 3.090 | 3.150 | 3.090 | 3.140 | 3.140 | 60,641,300 |
| 2024-06-28 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 75,644,676 |
| 2024-06-27 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 57,717,840 |
| 2024-06-26 | 3.050 | 3.090 | 3.030 | 3.080 | 3.080 | 54,966,873 |
| 2024-06-25 | 3.030 | 3.080 | 3.030 | 3.060 | 3.060 | 82,161,866 |
| 2024-06-24 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 81,080,000 |
| 2024-06-21 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 51,516,154 |
| 2024-06-20 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 58,504,994 |
| 2024-06-19 | 3.130 | 3.150 | 3.120 | 3.120 | 3.120 | 42,699,826 |
| 2024-06-18 | 3.080 | 3.130 | 3.070 | 3.130 | 3.130 | 79,236,700 |
| 2024-06-17 | 3.090 | 3.130 | 3.070 | 3.080 | 3.080 | 64,859,788 |
| 2024-06-14 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 71,425,927 |
| 2024-06-13 | 3.130 | 3.140 | 3.070 | 3.080 | 3.080 | 81,427,044 |
| 2024-06-12 | 3.140 | 3.150 | 3.100 | 3.140 | 3.140 | 84,219,660 |
| 2024-06-11 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 91,597,224 |
| 2024-06-07 | 3.210 | 3.230 | 3.170 | 3.210 | 3.210 | 92,549,943 |
| 2024-06-06 | 3.250 | 3.270 | 3.200 | 3.200 | 3.200 | 110,438,949 |
| 2024-06-05 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 70,722,599 |
| 2024-06-04 | 3.250 | 3.300 | 3.240 | 3.290 | 3.290 | 88,083,915 |
| 2024-06-03 | 3.260 | 3.280 | 3.230 | 3.260 | 3.260 | 90,979,056 |
| 2024-05-31 | 3.270 | 3.290 | 3.260 | 3.260 | 3.260 | 71,104,116 |
| 2024-05-30 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 97,878,944 |
| 2024-05-29 | 3.310 | 3.350 | 3.290 | 3.300 | 3.300 | 79,221,688 |
| 2024-05-28 | 3.320 | 3.370 | 3.300 | 3.310 | 3.310 | 114,114,265 |
| 2024-05-27 | 3.290 | 3.330 | 3.280 | 3.310 | 3.310 | 99,555,850 |
| 2024-05-24 | 3.300 | 3.340 | 3.280 | 3.290 | 3.290 | 93,423,700 |
| 2024-05-23 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 141,168,527 |
| 2024-05-22 | 3.400 | 3.450 | 3.380 | 3.420 | 3.420 | 116,918,088 |
| 2024-05-21 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 134,624,617 |
| 2024-05-20 | 3.430 | 3.460 | 3.420 | 3.450 | 3.450 | 196,155,800 |
| 2024-05-17 | 3.360 | 3.410 | 3.330 | 3.410 | 3.410 | 149,593,118 |
| 2024-05-16 | 3.350 | 3.380 | 3.340 | 3.350 | 3.350 | 119,183,795 |
| 2024-05-15 | 3.360 | 3.380 | 3.340 | 3.340 | 3.340 | 97,269,601 |
| 2024-05-14 | 3.360 | 3.380 | 3.330 | 3.360 | 3.360 | 149,275,804 |
| 2024-05-13 | 3.310 | 3.390 | 3.280 | 3.370 | 3.370 | 202,876,539 |
| 2024-05-10 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 125,788,101 |
| 2024-05-09 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 92,308,715 |
| 2024-05-08 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 99,392,940 |
| 2024-05-07 | 3.310 | 3.320 | 3.280 | 3.290 | 3.290 | 119,451,894 |
| 2024-05-06 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 123,162,051 |
| 2024-04-30 | 3.310 | 3.320 | 3.250 | 3.270 | 3.270 | 162,742,282 |
| 2024-04-29 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 133,721,515 |
| 2024-04-26 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 132,420,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.0830 CNY |
| 2022-07-26 | 0.0780 CNY |
| 2021-07-16 | 0.0750 CNY |
| 2020-07-17 | 0.0720 CNY |
| 2019-07-19 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.