Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.930 | 2.990 | 2.890 | 2.970 | 2.970 | 85,026,993 |
| 2024-01-22 | 3.000 | 3.040 | 2.920 | 2.940 | 2.940 | 100,966,193 |
| 2024-01-19 | 2.990 | 3.030 | 2.960 | 3.000 | 3.000 | 65,051,273 |
| 2024-01-18 | 2.990 | 3.010 | 2.890 | 3.000 | 3.000 | 116,313,061 |
| 2024-01-17 | 3.050 | 3.070 | 3.000 | 3.000 | 3.000 | 67,430,321 |
| 2024-01-16 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 64,055,310 |
| 2024-01-15 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 55,813,402 |
| 2024-01-12 | 3.010 | 3.070 | 3.010 | 3.030 | 3.030 | 55,107,812 |
| 2024-01-11 | 3.020 | 3.040 | 2.980 | 3.020 | 3.020 | 59,800,987 |
| 2024-01-10 | 3.030 | 3.060 | 3.010 | 3.020 | 3.020 | 48,972,811 |
| 2024-01-09 | 3.010 | 3.040 | 2.990 | 3.030 | 3.030 | 55,631,642 |
| 2024-01-08 | 3.060 | 3.080 | 3.000 | 3.010 | 3.010 | 73,783,800 |
| 2024-01-05 | 3.060 | 3.120 | 3.050 | 3.070 | 3.070 | 90,233,553 |
| 2024-01-04 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 52,109,784 |
| 2024-01-03 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 51,853,234 |
| 2024-01-02 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 57,517,002 |
| 2023-12-29 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 62,749,637 |
| 2023-12-28 | 3.000 | 3.090 | 2.990 | 3.070 | 3.070 | 84,613,194 |
| 2023-12-27 | 2.980 | 3.010 | 2.960 | 3.000 | 3.000 | 40,865,733 |
| 2023-12-26 | 3.010 | 3.020 | 2.970 | 2.980 | 2.980 | 32,057,600 |
| 2023-12-25 | 3.020 | 3.030 | 2.990 | 3.010 | 3.010 | 33,312,200 |
| 2023-12-22 | 3.000 | 3.060 | 2.980 | 3.030 | 3.030 | 71,447,342 |
| 2023-12-21 | 2.950 | 3.010 | 2.950 | 3.000 | 3.000 | 50,234,249 |
| 2023-12-20 | 2.970 | 3.020 | 2.960 | 2.970 | 2.970 | 58,599,142 |
| 2023-12-19 | 3.000 | 3.010 | 2.950 | 2.970 | 2.970 | 64,378,313 |
| 2023-12-18 | 3.020 | 3.050 | 2.990 | 3.000 | 3.000 | 50,063,076 |
| 2023-12-15 | 3.060 | 3.080 | 3.030 | 3.030 | 3.030 | 44,369,783 |
| 2023-12-14 | 3.070 | 3.080 | 3.050 | 3.050 | 3.050 | 37,686,986 |
| 2023-12-13 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 52,879,609 |
| 2023-12-12 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 50,373,300 |
| 2023-12-11 | 3.060 | 3.090 | 3.000 | 3.080 | 3.080 | 79,384,271 |
| 2023-12-08 | 3.090 | 3.110 | 3.060 | 3.070 | 3.070 | 62,774,230 |
| 2023-12-07 | 3.090 | 3.110 | 3.060 | 3.090 | 3.090 | 57,213,213 |
| 2023-12-06 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 46,723,246 |
| 2023-12-05 | 3.130 | 3.140 | 3.080 | 3.080 | 3.080 | 48,578,900 |
| 2023-12-04 | 3.150 | 3.160 | 3.130 | 3.140 | 3.140 | 48,793,691 |
| 2023-12-01 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 64,743,119 |
| 2023-11-30 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 56,248,025 |
| 2023-11-29 | 3.140 | 3.140 | 3.070 | 3.080 | 3.080 | 63,753,095 |
| 2023-11-28 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 53,366,632 |
| 2023-11-27 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 65,549,551 |
| 2023-11-24 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 45,525,313 |
| 2023-11-23 | 3.190 | 3.210 | 3.150 | 3.200 | 3.200 | 57,444,945 |
| 2023-11-22 | 3.230 | 3.240 | 3.190 | 3.190 | 3.190 | 61,158,274 |
| 2023-11-21 | 3.240 | 3.280 | 3.230 | 3.230 | 3.230 | 86,774,442 |
| 2023-11-20 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 54,108,817 |
| 2023-11-17 | 3.220 | 3.240 | 3.210 | 3.220 | 3.220 | 51,764,353 |
| 2023-11-16 | 3.270 | 3.270 | 3.230 | 3.230 | 3.230 | 51,273,811 |
| 2023-11-15 | 3.300 | 3.300 | 3.260 | 3.270 | 3.270 | 61,716,800 |
| 2023-11-14 | 3.250 | 3.300 | 3.250 | 3.280 | 3.280 | 57,876,595 |
| 2023-11-13 | 3.230 | 3.270 | 3.200 | 3.260 | 3.260 | 69,564,365 |
| 2023-11-10 | 3.240 | 3.250 | 3.190 | 3.220 | 3.220 | 75,060,437 |
| 2023-11-09 | 3.240 | 3.290 | 3.230 | 3.250 | 3.250 | 64,557,776 |
| 2023-11-08 | 3.270 | 3.280 | 3.230 | 3.250 | 3.250 | 80,567,386 |
| 2023-11-07 | 3.310 | 3.310 | 3.270 | 3.280 | 3.280 | 59,823,469 |
| 2023-11-06 | 3.280 | 3.320 | 3.260 | 3.310 | 3.310 | 78,044,609 |
| 2023-11-03 | 3.260 | 3.290 | 3.250 | 3.270 | 3.270 | 57,717,181 |
| 2023-11-02 | 3.290 | 3.320 | 3.260 | 3.260 | 3.260 | 55,319,151 |
| 2023-11-01 | 3.320 | 3.320 | 3.270 | 3.280 | 3.280 | 53,302,613 |
| 2023-10-31 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 62,008,625 |
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.