Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.440 | 3.470 | 3.410 | 3.440 | 3.369 | 78,149,295 |
| 2023-02-01 | 3.370 | 3.460 | 3.360 | 3.440 | 3.369 | 99,352,910 |
| 2023-01-31 | 3.340 | 3.390 | 3.330 | 3.370 | 3.300 | 58,206,182 |
| 2023-01-30 | 3.410 | 3.430 | 3.340 | 3.340 | 3.271 | 74,093,766 |
| 2023-01-20 | 3.290 | 3.380 | 3.290 | 3.380 | 3.310 | 74,918,435 |
| 2023-01-19 | 3.270 | 3.300 | 3.260 | 3.290 | 3.222 | 32,637,568 |
| 2023-01-18 | 3.250 | 3.300 | 3.240 | 3.280 | 3.212 | 55,575,959 |
| 2023-01-17 | 3.230 | 3.250 | 3.230 | 3.250 | 3.183 | 39,286,225 |
| 2023-01-16 | 3.200 | 3.250 | 3.190 | 3.230 | 3.163 | 70,640,158 |
| 2023-01-13 | 3.180 | 3.210 | 3.170 | 3.200 | 3.134 | 30,227,000 |
| 2023-01-12 | 3.200 | 3.200 | 3.170 | 3.190 | 3.124 | 32,509,534 |
| 2023-01-11 | 3.190 | 3.220 | 3.190 | 3.190 | 3.124 | 34,636,928 |
| 2023-01-10 | 3.250 | 3.250 | 3.190 | 3.190 | 3.124 | 62,529,499 |
| 2023-01-09 | 3.200 | 3.260 | 3.200 | 3.250 | 3.183 | 61,113,762 |
| 2023-01-06 | 3.240 | 3.260 | 3.210 | 3.210 | 3.144 | 49,646,610 |
| 2023-01-05 | 3.220 | 3.250 | 3.210 | 3.230 | 3.163 | 52,449,650 |
| 2023-01-04 | 3.210 | 3.240 | 3.190 | 3.220 | 3.153 | 50,696,849 |
| 2023-01-03 | 3.180 | 3.230 | 3.160 | 3.210 | 3.144 | 53,584,796 |
| 2022-12-30 | 3.160 | 3.200 | 3.150 | 3.180 | 3.114 | 37,641,220 |
| 2022-12-29 | 3.170 | 3.190 | 3.140 | 3.150 | 3.085 | 33,065,552 |
| 2022-12-28 | 3.200 | 3.240 | 3.160 | 3.180 | 3.114 | 58,351,675 |
| 2022-12-27 | 3.190 | 3.240 | 3.180 | 3.200 | 3.134 | 47,335,343 |
| 2022-12-26 | 3.190 | 3.190 | 3.130 | 3.180 | 3.114 | 50,569,604 |
| 2022-12-23 | 3.170 | 3.210 | 3.160 | 3.190 | 3.124 | 35,652,300 |
| 2022-12-22 | 3.220 | 3.260 | 3.180 | 3.190 | 3.124 | 56,501,548 |
| 2022-12-21 | 3.240 | 3.250 | 3.190 | 3.210 | 3.144 | 37,011,189 |
| 2022-12-20 | 3.240 | 3.280 | 3.190 | 3.220 | 3.153 | 65,158,569 |
| 2022-12-19 | 3.370 | 3.380 | 3.230 | 3.240 | 3.173 | 89,785,827 |
| 2022-12-16 | 3.320 | 3.400 | 3.320 | 3.360 | 3.291 | 66,390,953 |
| 2022-12-15 | 3.370 | 3.390 | 3.320 | 3.330 | 3.261 | 56,905,287 |
| 2022-12-14 | 3.400 | 3.410 | 3.350 | 3.380 | 3.310 | 68,807,500 |
| 2022-12-13 | 3.380 | 3.480 | 3.370 | 3.410 | 3.339 | 86,556,536 |
| 2022-12-12 | 3.440 | 3.470 | 3.380 | 3.380 | 3.310 | 104,283,119 |
| 2022-12-09 | 3.460 | 3.470 | 3.410 | 3.460 | 3.388 | 93,381,741 |
| 2022-12-08 | 3.450 | 3.490 | 3.420 | 3.470 | 3.398 | 94,265,851 |
| 2022-12-07 | 3.500 | 3.510 | 3.420 | 3.450 | 3.379 | 137,002,896 |
| 2022-12-06 | 3.560 | 3.580 | 3.490 | 3.520 | 3.447 | 194,640,335 |
| 2022-12-05 | 3.450 | 3.630 | 3.400 | 3.610 | 3.535 | 371,190,642 |
| 2022-12-02 | 3.320 | 3.370 | 3.280 | 3.360 | 3.291 | 105,804,077 |
| 2022-12-01 | 3.360 | 3.380 | 3.320 | 3.330 | 3.261 | 97,643,053 |
| 2022-11-30 | 3.350 | 3.400 | 3.320 | 3.330 | 3.261 | 108,152,689 |
| 2022-11-29 | 3.360 | 3.400 | 3.300 | 3.370 | 3.300 | 157,772,449 |
| 2022-11-28 | 3.310 | 3.370 | 3.280 | 3.330 | 3.261 | 119,456,917 |
| 2022-11-25 | 3.290 | 3.400 | 3.280 | 3.370 | 3.300 | 200,333,712 |
| 2022-11-24 | 3.300 | 3.320 | 3.250 | 3.290 | 3.222 | 161,093,685 |
| 2022-11-23 | 3.280 | 3.460 | 3.240 | 3.360 | 3.291 | 399,167,003 |
| 2022-11-22 | 3.070 | 3.380 | 3.060 | 3.280 | 3.212 | 365,881,611 |
| 2022-11-21 | 3.090 | 3.090 | 3.050 | 3.070 | 3.007 | 32,097,513 |
| 2022-11-18 | 3.140 | 3.150 | 3.100 | 3.100 | 3.036 | 43,673,104 |
| 2022-11-17 | 3.110 | 3.130 | 3.100 | 3.120 | 3.055 | 45,876,075 |
| 2022-11-16 | 3.180 | 3.190 | 3.130 | 3.130 | 3.065 | 56,977,293 |
| 2022-11-15 | 3.170 | 3.180 | 3.140 | 3.180 | 3.114 | 67,322,130 |
| 2022-11-14 | 3.180 | 3.210 | 3.160 | 3.170 | 3.104 | 76,870,117 |
| 2022-11-11 | 3.160 | 3.180 | 3.100 | 3.160 | 3.095 | 119,886,366 |
| 2022-11-10 | 3.070 | 3.100 | 3.050 | 3.090 | 3.026 | 51,271,210 |
| 2022-11-09 | 3.040 | 3.200 | 3.030 | 3.080 | 3.016 | 102,714,721 |
| 2022-11-08 | 3.020 | 3.050 | 3.000 | 3.040 | 2.977 | 54,492,199 |
| 2022-11-07 | 2.980 | 3.050 | 2.970 | 3.020 | 2.958 | 66,652,243 |
| 2022-11-04 | 2.920 | 2.990 | 2.910 | 2.970 | 2.909 | 61,347,560 |
| 2022-11-03 | 2.930 | 2.940 | 2.910 | 2.930 | 2.869 | 26,803,521 |
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.