Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 2.920 | 2.950 | 2.910 | 2.940 | 2.879 | 43,768,086 |
| 2022-11-01 | 2.880 | 2.930 | 2.860 | 2.920 | 2.860 | 52,165,474 |
| 2022-10-31 | 2.970 | 2.980 | 2.860 | 2.880 | 2.820 | 101,505,338 |
| 2022-10-28 | 3.050 | 3.050 | 2.970 | 2.990 | 2.928 | 86,653,065 |
| 2022-10-27 | 3.040 | 3.090 | 3.030 | 3.070 | 3.007 | 62,618,348 |
| 2022-10-26 | 3.010 | 3.060 | 3.010 | 3.030 | 2.967 | 45,941,946 |
| 2022-10-25 | 2.990 | 3.040 | 2.960 | 3.020 | 2.958 | 46,837,705 |
| 2022-10-24 | 3.050 | 3.080 | 2.990 | 2.990 | 2.928 | 60,113,982 |
| 2022-10-21 | 3.030 | 3.090 | 3.030 | 3.060 | 2.997 | 67,031,965 |
| 2022-10-20 | 3.030 | 3.050 | 3.000 | 3.020 | 2.958 | 33,338,811 |
| 2022-10-19 | 3.040 | 3.070 | 3.020 | 3.020 | 2.958 | 34,168,422 |
| 2022-10-18 | 3.070 | 3.090 | 3.040 | 3.050 | 2.987 | 33,994,242 |
| 2022-10-17 | 3.040 | 3.080 | 3.020 | 3.060 | 2.997 | 40,560,617 |
| 2022-10-14 | 3.040 | 3.070 | 3.040 | 3.050 | 2.987 | 38,453,578 |
| 2022-10-13 | 3.050 | 3.050 | 3.010 | 3.020 | 2.958 | 34,399,223 |
| 2022-10-12 | 3.020 | 3.060 | 2.990 | 3.060 | 2.997 | 48,052,366 |
| 2022-10-11 | 3.000 | 3.030 | 2.960 | 3.010 | 2.948 | 35,597,930 |
| 2022-10-10 | 2.990 | 3.040 | 2.960 | 2.990 | 2.928 | 44,278,282 |
| 2022-09-30 | 2.960 | 3.010 | 2.950 | 2.990 | 2.928 | 41,858,640 |
| 2022-09-29 | 3.030 | 3.040 | 2.960 | 2.970 | 2.909 | 43,541,240 |
| 2022-09-28 | 3.050 | 3.060 | 3.000 | 3.010 | 2.948 | 42,227,410 |
| 2022-09-27 | 3.030 | 3.060 | 3.010 | 3.060 | 2.997 | 44,156,415 |
| 2022-09-26 | 3.110 | 3.130 | 3.020 | 3.030 | 2.967 | 59,716,060 |
| 2022-09-23 | 3.110 | 3.160 | 3.090 | 3.130 | 3.065 | 43,357,141 |
| 2022-09-22 | 3.120 | 3.140 | 3.100 | 3.110 | 3.046 | 38,379,460 |
| 2022-09-21 | 3.100 | 3.150 | 3.060 | 3.140 | 3.075 | 56,203,735 |
| 2022-09-20 | 3.130 | 3.150 | 3.110 | 3.120 | 3.055 | 45,959,452 |
| 2022-09-19 | 3.150 | 3.160 | 3.100 | 3.120 | 3.055 | 53,667,849 |
| 2022-09-16 | 3.290 | 3.290 | 3.140 | 3.140 | 3.075 | 92,041,064 |
| 2022-09-15 | 3.280 | 3.340 | 3.230 | 3.300 | 3.232 | 69,355,357 |
| 2022-09-14 | 3.270 | 3.310 | 3.250 | 3.270 | 3.202 | 65,554,218 |
| 2022-09-13 | 3.400 | 3.420 | 3.300 | 3.310 | 3.242 | 95,657,353 |
| 2022-09-09 | 3.310 | 3.360 | 3.300 | 3.340 | 3.271 | 83,140,471 |
| 2022-09-08 | 3.300 | 3.330 | 3.270 | 3.310 | 3.242 | 69,877,456 |
| 2022-09-07 | 3.270 | 3.340 | 3.240 | 3.320 | 3.251 | 101,174,295 |
| 2022-09-06 | 3.240 | 3.280 | 3.230 | 3.270 | 3.202 | 77,538,922 |
| 2022-09-05 | 3.180 | 3.230 | 3.170 | 3.230 | 3.163 | 65,855,855 |
| 2022-09-02 | 3.220 | 3.220 | 3.160 | 3.180 | 3.114 | 55,922,807 |
| 2022-09-01 | 3.210 | 3.240 | 3.190 | 3.210 | 3.144 | 74,493,484 |
| 2022-08-31 | 3.230 | 3.240 | 3.180 | 3.210 | 3.144 | 61,682,486 |
| 2022-08-30 | 3.210 | 3.240 | 3.190 | 3.210 | 3.144 | 36,241,576 |
| 2022-08-29 | 3.160 | 3.220 | 3.150 | 3.210 | 3.144 | 35,777,076 |
| 2022-08-26 | 3.240 | 3.240 | 3.180 | 3.190 | 3.124 | 41,583,622 |
| 2022-08-25 | 3.180 | 3.240 | 3.160 | 3.230 | 3.163 | 65,413,559 |
| 2022-08-24 | 3.230 | 3.240 | 3.140 | 3.150 | 3.085 | 58,108,687 |
| 2022-08-23 | 3.240 | 3.240 | 3.200 | 3.230 | 3.163 | 38,815,918 |
| 2022-08-22 | 3.190 | 3.250 | 3.180 | 3.240 | 3.173 | 52,050,842 |
| 2022-08-19 | 3.180 | 3.220 | 3.180 | 3.190 | 3.124 | 36,235,398 |
| 2022-08-18 | 3.210 | 3.230 | 3.170 | 3.180 | 3.114 | 39,076,192 |
| 2022-08-17 | 3.220 | 3.230 | 3.190 | 3.210 | 3.144 | 39,227,331 |
| 2022-08-16 | 3.210 | 3.230 | 3.200 | 3.210 | 3.144 | 32,470,621 |
| 2022-08-15 | 3.220 | 3.230 | 3.190 | 3.210 | 3.144 | 42,279,545 |
| 2022-08-12 | 3.190 | 3.250 | 3.180 | 3.230 | 3.163 | 58,525,389 |
| 2022-08-11 | 3.180 | 3.200 | 3.170 | 3.190 | 3.124 | 40,900,639 |
| 2022-08-10 | 3.130 | 3.220 | 3.120 | 3.170 | 3.104 | 61,081,840 |
| 2022-08-09 | 3.130 | 3.150 | 3.110 | 3.130 | 3.065 | 28,849,131 |
| 2022-08-08 | 3.120 | 3.170 | 3.110 | 3.130 | 3.065 | 35,002,711 |
| 2022-08-05 | 3.100 | 3.140 | 3.070 | 3.130 | 3.065 | 47,100,425 |
| 2022-08-04 | 3.080 | 3.110 | 3.060 | 3.090 | 3.026 | 36,499,914 |
| 2022-08-03 | 3.100 | 3.140 | 3.060 | 3.070 | 3.007 | 55,241,073 |
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.