Metallurgical Corporation of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.360	3.360	3.280	3.310	3.310	119,235,617
2023-10-27	3.380	3.390	3.330	3.370	3.370	110,575,215
2023-10-26	3.390	3.410	3.360	3.400	3.400	40,885,777
2023-10-25	3.360	3.420	3.360	3.410	3.410	68,915,965
2023-10-24	3.300	3.330	3.260	3.310	3.310	52,895,174
2023-10-23	3.330	3.350	3.250	3.280	3.280	56,196,488
2023-10-20	3.350	3.400	3.340	3.350	3.350	42,392,282
2023-10-19	3.410	3.420	3.350	3.360	3.360	56,132,276
2023-10-18	3.460	3.460	3.400	3.410	3.410	35,866,248
2023-10-17	3.450	3.470	3.430	3.460	3.460	49,127,481
2023-10-16	3.430	3.460	3.400	3.450	3.450	56,588,976
2023-10-13	3.460	3.460	3.410	3.430	3.430	53,046,844
2023-10-12	3.450	3.510	3.450	3.480	3.480	69,760,628
2023-10-11	3.380	3.450	3.370	3.440	3.440	116,407,146
2023-10-10	3.640	3.660	3.340	3.370	3.370	202,093,696
2023-10-09	3.660	3.670	3.610	3.640	3.640	65,011,050
2023-09-28	3.660	3.680	3.640	3.670	3.670	44,043,799
2023-09-27	3.610	3.670	3.600	3.650	3.650	52,761,264
2023-09-26	3.650	3.660	3.600	3.600	3.600	46,229,857
2023-09-25	3.680	3.700	3.640	3.640	3.640	44,657,510
2023-09-22	3.620	3.690	3.600	3.690	3.690	63,168,110
2023-09-21	3.690	3.700	3.620	3.630	3.630	55,515,600
2023-09-20	3.680	3.700	3.660	3.680	3.680	46,419,560
2023-09-19	3.650	3.700	3.640	3.680	3.680	51,580,792
2023-09-18	3.660	3.670	3.620	3.660	3.660	54,598,402
2023-09-15	3.700	3.730	3.660	3.670	3.670	65,194,145
2023-09-14	3.680	3.710	3.650	3.700	3.700	65,113,800
2023-09-13	3.680	3.710	3.650	3.660	3.660	46,696,043
2023-09-12	3.670	3.720	3.660	3.680	3.680	53,411,449
2023-09-11	3.650	3.690	3.610	3.680	3.680	73,681,613
2023-09-08	3.650	3.660	3.610	3.630	3.630	40,243,272
2023-09-07	3.680	3.700	3.650	3.650	3.650	48,677,700
2023-09-06	3.680	3.700	3.660	3.680	3.680	56,639,037
2023-09-05	3.760	3.770	3.680	3.700	3.700	74,773,488
2023-09-04	3.710	3.800	3.700	3.780	3.780	103,467,908
2023-09-01	3.650	3.710	3.650	3.700	3.700	75,904,733
2023-08-31	3.690	3.720	3.630	3.640	3.640	73,836,940
2023-08-30	3.720	3.740	3.640	3.660	3.660	84,426,384
2023-08-29	3.740	3.770	3.710	3.720	3.720	84,465,537
2023-08-28	3.840	3.880	3.720	3.740	3.740	108,052,410
2023-08-25	3.630	3.680	3.600	3.640	3.640	66,564,447
2023-08-24	3.820	3.830	3.630	3.640	3.640	134,946,239
2023-08-23	3.870	3.870	3.790	3.800	3.800	47,101,600
2023-08-22	3.810	3.890	3.810	3.860	3.860	57,171,220
2023-08-21	3.830	3.880	3.800	3.810	3.810	46,406,822
2023-08-18	3.890	3.920	3.830	3.830	3.830	43,411,007
2023-08-17	3.850	3.910	3.820	3.890	3.890	55,052,206
2023-08-16	3.930	3.930	3.850	3.870	3.870	45,338,935
2023-08-15	3.890	3.950	3.860	3.930	3.930	70,767,753
2023-08-14	3.850	3.930	3.790	3.890	3.890	93,672,432
2023-08-11	4.020	4.030	3.870	3.880	3.880	100,608,477
2023-08-10	4.040	4.050	3.990	4.020	4.020	52,350,801
2023-08-09	4.060	4.090	4.020	4.040	4.040	57,730,132
2023-08-08	4.080	4.110	4.050	4.060	4.060	65,631,505
2023-08-07	4.140	4.140	4.070	4.090	4.090	54,636,889
2023-08-04	4.160	4.180	4.130	4.150	4.150	53,188,936
2023-08-03	4.140	4.160	4.090	4.140	4.140	49,455,516
2023-08-02	4.200	4.220	4.120	4.150	4.150	67,291,331
2023-08-01	4.180	4.230	4.150	4.200	4.200	72,687,876
2023-07-31	4.080	4.230	4.070	4.190	4.190	126,557,938

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.