Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.970	4.080	3.950	4.070	4.070	102,871,750
2023-07-27	3.980	4.040	3.950	3.980	3.980	63,697,090
2023-07-26	4.010	4.040	3.960	3.980	3.980	52,750,478
2023-07-25	3.980	4.020	3.970	4.010	4.010	60,359,339
2023-07-24	4.000	4.040	3.970	4.010	3.927	42,028,843
2023-07-21	3.990	4.020	3.970	3.990	3.907	30,501,851
2023-07-20	4.040	4.070	3.980	3.990	3.907	40,235,978
2023-07-19	4.030	4.050	4.000	4.040	3.956	35,194,611
2023-07-18	4.070	4.090	4.020	4.030	3.947	44,488,677
2023-07-17	4.080	4.080	4.040	4.060	3.976	37,826,610
2023-07-14	4.080	4.110	4.060	4.090	4.005	58,683,500
2023-07-13	4.020	4.090	4.010	4.070	3.986	51,331,563
2023-07-12	4.070	4.080	3.990	4.000	3.917	45,228,214
2023-07-11	4.070	4.090	4.050	4.070	3.986	37,560,778
2023-07-10	4.060	4.080	4.030	4.060	3.976	40,656,166
2023-07-07	4.010	4.090	3.990	4.050	3.966	43,092,601
2023-07-06	4.050	4.070	4.000	4.020	3.937	46,176,815
2023-07-05	4.010	4.140	4.010	4.050	3.966	73,154,253
2023-07-04	4.030	4.070	4.000	4.020	3.937	52,751,259
2023-07-03	3.970	4.080	3.970	4.040	3.956	65,833,017
2023-06-30	3.960	4.010	3.930	3.970	3.888	52,299,766
2023-06-29	3.940	3.990	3.930	3.960	3.878	37,700,788
2023-06-28	3.970	3.990	3.920	3.970	3.888	50,785,951
2023-06-27	3.780	4.040	3.780	3.980	3.898	115,326,915
2023-06-26	3.860	3.860	3.760	3.770	3.692	78,581,526
2023-06-21	3.900	3.940	3.850	3.880	3.800	59,746,098
2023-06-20	4.000	4.010	3.880	3.910	3.829	93,380,310
2023-06-19	4.100	4.110	3.980	4.000	3.917	84,205,429
2023-06-16	3.960	4.120	3.950	4.100	4.015	111,821,702
2023-06-15	3.960	3.970	3.900	3.960	3.878	53,207,474
2023-06-14	3.990	4.020	3.930	3.950	3.868	64,428,311
2023-06-13	4.020	4.050	3.950	3.980	3.898	62,227,122
2023-06-12	4.120	4.120	4.040	4.040	3.956	54,577,480
2023-06-09	4.040	4.100	4.030	4.090	4.005	77,190,971
2023-06-08	3.950	4.060	3.940	4.050	3.966	73,323,403
2023-06-07	3.970	4.000	3.930	3.960	3.878	61,359,065
2023-06-06	3.970	4.060	3.950	3.960	3.878	71,141,816
2023-06-05	4.040	4.060	3.940	3.970	3.888	100,995,496
2023-06-02	4.080	4.090	4.020	4.030	3.947	64,259,498
2023-06-01	4.020	4.100	4.010	4.060	3.976	76,918,512
2023-05-31	4.000	4.060	3.970	4.030	3.947	83,816,679
2023-05-30	3.930	4.100	3.910	4.010	3.927	122,786,500
2023-05-29	3.860	3.960	3.860	3.940	3.858	90,866,166
2023-05-26	3.850	3.870	3.780	3.850	3.770	48,876,800
2023-05-25	3.870	3.890	3.800	3.850	3.770	77,308,946
2023-05-24	3.930	3.930	3.850	3.870	3.790	118,469,259
2023-05-23	4.020	4.060	3.940	3.950	3.868	90,110,569
2023-05-22	4.010	4.070	4.000	4.020	3.937	68,185,966
2023-05-19	4.060	4.090	3.970	4.040	3.956	98,092,103
2023-05-18	4.080	4.140	4.060	4.090	4.005	89,155,943
2023-05-17	4.080	4.120	4.030	4.070	3.986	95,689,576
2023-05-16	4.170	4.190	4.090	4.100	4.015	94,226,766
2023-05-15	4.180	4.200	4.040	4.160	4.074	129,255,604
2023-05-12	4.280	4.320	4.140	4.170	4.084	139,445,213
2023-05-11	4.340	4.340	4.250	4.290	4.201	103,546,680
2023-05-10	4.400	4.440	4.290	4.330	4.240	180,491,397
2023-05-09	4.630	4.630	4.380	4.400	4.309	268,851,293
2023-05-08	4.600	4.680	4.540	4.590	4.495	218,610,234
2023-05-05	4.590	4.670	4.510	4.540	4.446	174,586,485
2023-05-04	4.490	4.640	4.440	4.590	4.495	231,564,077

← NewerPage 14 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.