Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.490	4.640	4.440	4.590	4.495	231,564,077
2023-04-28	4.350	4.510	4.350	4.480	4.387	239,007,372
2023-04-27	4.200	4.330	4.190	4.260	4.172	102,751,811
2023-04-26	4.290	4.330	4.170	4.210	4.123	137,326,608
2023-04-25	4.300	4.390	4.240	4.320	4.231	138,768,678
2023-04-24	4.300	4.380	4.200	4.300	4.211	178,622,424
2023-04-21	4.380	4.420	4.280	4.280	4.191	132,518,699
2023-04-20	4.290	4.410	4.260	4.390	4.299	177,209,523
2023-04-19	4.350	4.430	4.270	4.290	4.201	137,902,126
2023-04-18	4.320	4.380	4.280	4.370	4.280	123,750,724
2023-04-17	4.320	4.400	4.220	4.350	4.260	213,019,238
2023-04-14	4.170	4.330	4.150	4.310	4.221	202,831,874
2023-04-13	4.170	4.230	4.120	4.150	4.064	103,879,321
2023-04-12	4.120	4.220	4.080	4.170	4.084	126,363,925
2023-04-11	4.090	4.140	4.010	4.130	4.045	103,679,884
2023-04-10	4.040	4.150	4.000	4.100	4.015	133,276,580
2023-04-07	4.090	4.110	4.010	4.030	3.947	100,896,268
2023-04-06	4.130	4.160	4.060	4.090	4.005	145,124,750
2023-04-04	3.930	4.180	3.930	4.140	4.054	270,723,334
2023-04-03	3.920	3.980	3.870	3.930	3.849	136,172,380
2023-03-31	3.800	3.920	3.770	3.900	3.819	192,012,393
2023-03-30	3.750	3.860	3.730	3.810	3.731	192,481,245
2023-03-29	3.760	3.770	3.670	3.700	3.623	116,733,398
2023-03-28	3.760	3.820	3.740	3.750	3.672	92,200,121
2023-03-27	3.800	3.820	3.700	3.740	3.663	152,957,561
2023-03-24	3.900	3.910	3.800	3.800	3.721	166,565,624
2023-03-23	3.870	3.940	3.820	3.920	3.839	154,936,211
2023-03-22	3.900	3.950	3.830	3.870	3.790	147,339,987
2023-03-21	3.930	4.030	3.850	3.900	3.819	223,304,470
2023-03-20	4.070	4.230	3.930	3.970	3.888	353,472,444
2023-03-17	3.890	4.150	3.870	4.070	3.986	340,446,910
2023-03-16	3.850	3.950	3.830	3.860	3.780	263,953,845
2023-03-15	3.790	3.930	3.700	3.890	3.810	317,428,749
2023-03-14	3.710	3.910	3.680	3.790	3.712	314,591,643
2023-03-13	3.660	3.740	3.640	3.720	3.643	163,262,292
2023-03-10	3.680	3.700	3.620	3.620	3.545	139,046,294
2023-03-09	3.710	3.780	3.660	3.730	3.653	162,755,227
2023-03-08	3.690	3.740	3.630	3.690	3.614	149,169,024
2023-03-07	3.640	3.890	3.630	3.720	3.643	346,107,158
2023-03-06	3.710	3.780	3.610	3.640	3.565	172,971,218
2023-03-03	3.580	3.710	3.570	3.690	3.614	247,677,025
2023-03-02	3.480	3.620	3.460	3.580	3.506	223,498,603
2023-03-01	3.410	3.480	3.400	3.480	3.408	119,833,801
2023-02-28	3.390	3.420	3.360	3.410	3.339	50,056,497
2023-02-27	3.410	3.430	3.370	3.380	3.310	56,762,247
2023-02-24	3.440	3.450	3.390	3.420	3.349	57,085,915
2023-02-23	3.460	3.470	3.420	3.450	3.379	50,170,143
2023-02-22	3.460	3.490	3.450	3.460	3.388	54,824,770
2023-02-21	3.440	3.500	3.430	3.480	3.408	115,890,026
2023-02-20	3.320	3.440	3.320	3.430	3.359	121,024,037
2023-02-17	3.330	3.360	3.310	3.320	3.251	55,198,572
2023-02-16	3.360	3.410	3.310	3.330	3.261	97,348,467
2023-02-15	3.390	3.400	3.340	3.360	3.291	65,586,974
2023-02-14	3.380	3.410	3.370	3.400	3.330	59,394,897
2023-02-13	3.350	3.410	3.330	3.380	3.310	70,623,402
2023-02-10	3.360	3.380	3.350	3.360	3.291	45,462,815
2023-02-09	3.350	3.390	3.340	3.360	3.291	74,302,938
2023-02-08	3.410	3.420	3.350	3.360	3.291	41,949,573
2023-02-07	3.380	3.420	3.360	3.410	3.339	58,624,479
2023-02-06	3.360	3.390	3.330	3.370	3.300	43,431,851

← NewerPage 15 of 21 · 1,218 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.