Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.320 | 3.320 | 3.280 | 3.310 | 3.310 | 100,528,611 |
| 2024-04-24 | 3.300 | 3.330 | 3.280 | 3.330 | 3.330 | 93,277,838 |
| 2024-04-23 | 3.360 | 3.370 | 3.290 | 3.300 | 3.300 | 183,540,400 |
| 2024-04-22 | 3.490 | 3.510 | 3.370 | 3.380 | 3.380 | 222,993,312 |
| 2024-04-19 | 3.410 | 3.520 | 3.410 | 3.470 | 3.470 | 265,042,625 |
| 2024-04-18 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 210,750,203 |
| 2024-04-17 | 3.350 | 3.460 | 3.320 | 3.450 | 3.450 | 210,919,244 |
| 2024-04-16 | 3.410 | 3.470 | 3.350 | 3.370 | 3.370 | 261,023,638 |
| 2024-04-15 | 3.290 | 3.500 | 3.240 | 3.470 | 3.470 | 376,760,354 |
| 2024-04-12 | 3.340 | 3.380 | 3.280 | 3.290 | 3.290 | 141,432,506 |
| 2024-04-11 | 3.270 | 3.390 | 3.250 | 3.360 | 3.360 | 192,210,824 |
| 2024-04-10 | 3.290 | 3.360 | 3.260 | 3.290 | 3.290 | 142,501,730 |
| 2024-04-09 | 3.350 | 3.370 | 3.280 | 3.300 | 3.300 | 177,129,102 |
| 2024-04-08 | 3.330 | 3.490 | 3.320 | 3.360 | 3.360 | 259,676,928 |
| 2024-04-03 | 3.270 | 3.380 | 3.260 | 3.380 | 3.380 | 218,364,425 |
| 2024-04-02 | 3.360 | 3.360 | 3.260 | 3.280 | 3.280 | 174,619,947 |
| 2024-04-01 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 132,662,530 |
| 2024-03-29 | 3.340 | 3.360 | 3.250 | 3.360 | 3.360 | 143,631,318 |
| 2024-03-28 | 3.350 | 3.430 | 3.350 | 3.430 | 3.430 | 96,846,176 |
| 2024-03-27 | 3.400 | 3.430 | 3.360 | 3.360 | 3.360 | 67,632,372 |
| 2024-03-26 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 75,407,614 |
| 2024-03-25 | 3.350 | 3.440 | 3.330 | 3.380 | 3.380 | 88,048,970 |
| 2024-03-22 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 82,805,714 |
| 2024-03-21 | 3.440 | 3.460 | 3.390 | 3.420 | 3.420 | 76,863,987 |
| 2024-03-20 | 3.400 | 3.420 | 3.360 | 3.410 | 3.410 | 88,396,286 |
| 2024-03-19 | 3.460 | 3.530 | 3.390 | 3.400 | 3.400 | 129,667,129 |
| 2024-03-18 | 3.430 | 3.490 | 3.410 | 3.460 | 3.460 | 195,588,147 |
| 2024-03-15 | 3.320 | 3.410 | 3.250 | 3.370 | 3.370 | 164,614,980 |
| 2024-03-14 | 3.230 | 3.360 | 3.230 | 3.320 | 3.320 | 204,190,694 |
| 2024-03-13 | 3.280 | 3.280 | 3.210 | 3.220 | 3.220 | 96,495,660 |
| 2024-03-12 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 103,310,531 |
| 2024-03-11 | 3.350 | 3.390 | 3.300 | 3.340 | 3.340 | 91,738,087 |
| 2024-03-08 | 3.340 | 3.350 | 3.280 | 3.340 | 3.340 | 96,959,508 |
| 2024-03-07 | 3.280 | 3.410 | 3.270 | 3.330 | 3.330 | 159,791,225 |
| 2024-03-06 | 3.300 | 3.310 | 3.260 | 3.290 | 3.290 | 83,728,033 |
| 2024-03-05 | 3.290 | 3.330 | 3.280 | 3.300 | 3.300 | 82,092,426 |
| 2024-03-04 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 84,711,117 |
| 2024-03-01 | 3.330 | 3.350 | 3.310 | 3.340 | 3.340 | 100,236,090 |
| 2024-02-29 | 3.280 | 3.330 | 3.270 | 3.330 | 3.330 | 94,267,943 |
| 2024-02-28 | 3.280 | 3.350 | 3.280 | 3.290 | 3.290 | 137,571,649 |
| 2024-02-27 | 3.240 | 3.300 | 3.230 | 3.300 | 3.300 | 78,601,192 |
| 2024-02-26 | 3.330 | 3.340 | 3.250 | 3.250 | 3.250 | 110,519,557 |
| 2024-02-23 | 3.330 | 3.350 | 3.300 | 3.330 | 3.330 | 97,444,888 |
| 2024-02-22 | 3.270 | 3.330 | 3.250 | 3.330 | 3.330 | 100,456,962 |
| 2024-02-21 | 3.230 | 3.350 | 3.210 | 3.290 | 3.290 | 149,436,915 |
| 2024-02-20 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 91,955,819 |
| 2024-02-19 | 3.230 | 3.250 | 3.180 | 3.250 | 3.250 | 150,701,137 |
| 2024-02-08 | 3.210 | 3.240 | 3.150 | 3.210 | 3.210 | 179,650,014 |
| 2024-02-07 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 166,889,041 |
| 2024-02-06 | 3.090 | 3.210 | 3.060 | 3.190 | 3.190 | 154,262,254 |
| 2024-02-05 | 3.140 | 3.160 | 3.040 | 3.090 | 3.090 | 146,985,473 |
| 2024-02-02 | 3.160 | 3.240 | 3.060 | 3.160 | 3.160 | 147,039,155 |
| 2024-02-01 | 3.200 | 3.230 | 3.150 | 3.160 | 3.160 | 143,397,334 |
| 2024-01-31 | 3.270 | 3.300 | 3.190 | 3.240 | 3.240 | 154,689,025 |
| 2024-01-30 | 3.270 | 3.360 | 3.260 | 3.280 | 3.280 | 159,845,547 |
| 2024-01-29 | 3.300 | 3.460 | 3.280 | 3.320 | 3.320 | 280,100,561 |
| 2024-01-26 | 3.270 | 3.330 | 3.250 | 3.300 | 3.300 | 197,229,205 |
| 2024-01-25 | 3.110 | 3.300 | 3.100 | 3.290 | 3.290 | 255,798,251 |
| 2024-01-24 | 2.990 | 3.120 | 2.970 | 3.110 | 3.110 | 141,285,292 |
| 2024-01-23 | 2.930 | 2.990 | 2.890 | 2.970 | 2.970 | 85,026,993 |
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.