Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.210 | 3.210 | 3.050 | 3.120 | 3.055 | 109,174,821 |
| 2022-08-01 | 3.270 | 3.280 | 3.220 | 3.230 | 3.163 | 59,245,659 |
| 2022-07-29 | 3.310 | 3.330 | 3.260 | 3.260 | 3.193 | 67,210,803 |
| 2022-07-28 | 3.320 | 3.330 | 3.300 | 3.310 | 3.242 | 38,880,510 |
| 2022-07-27 | 3.320 | 3.330 | 3.300 | 3.310 | 3.242 | 34,335,510 |
| 2022-07-26 | 3.330 | 3.340 | 3.300 | 3.330 | 3.261 | 34,488,751 |
| 2022-07-25 | 3.390 | 3.410 | 3.380 | 3.390 | 3.243 | 44,199,623 |
| 2022-07-22 | 3.420 | 3.430 | 3.380 | 3.390 | 3.243 | 64,585,744 |
| 2022-07-21 | 3.450 | 3.460 | 3.410 | 3.410 | 3.263 | 43,063,353 |
| 2022-07-20 | 3.470 | 3.480 | 3.440 | 3.450 | 3.301 | 37,936,420 |
| 2022-07-19 | 3.450 | 3.460 | 3.420 | 3.450 | 3.301 | 50,358,015 |
| 2022-07-18 | 3.380 | 3.440 | 3.380 | 3.440 | 3.291 | 64,378,015 |
| 2022-07-15 | 3.500 | 3.510 | 3.380 | 3.380 | 3.234 | 115,538,777 |
| 2022-07-14 | 3.550 | 3.550 | 3.480 | 3.520 | 3.368 | 72,802,737 |
| 2022-07-13 | 3.530 | 3.580 | 3.520 | 3.560 | 3.406 | 98,102,919 |
| 2022-07-12 | 3.460 | 3.540 | 3.450 | 3.530 | 3.377 | 97,149,666 |
| 2022-07-11 | 3.480 | 3.500 | 3.450 | 3.460 | 3.310 | 55,312,196 |
| 2022-07-08 | 3.490 | 3.530 | 3.480 | 3.490 | 3.339 | 51,973,237 |
| 2022-07-07 | 3.460 | 3.490 | 3.460 | 3.470 | 3.320 | 57,919,746 |
| 2022-07-06 | 3.550 | 3.560 | 3.440 | 3.470 | 3.320 | 108,169,917 |
| 2022-07-05 | 3.520 | 3.580 | 3.510 | 3.570 | 3.416 | 121,436,443 |
| 2022-07-04 | 3.530 | 3.540 | 3.500 | 3.520 | 3.368 | 65,410,253 |
| 2022-07-01 | 3.500 | 3.580 | 3.490 | 3.530 | 3.377 | 115,832,391 |
| 2022-06-30 | 3.470 | 3.540 | 3.450 | 3.500 | 3.349 | 106,570,960 |
| 2022-06-29 | 3.470 | 3.540 | 3.460 | 3.470 | 3.320 | 110,120,465 |
| 2022-06-28 | 3.440 | 3.480 | 3.410 | 3.470 | 3.320 | 78,779,056 |
| 2022-06-27 | 3.420 | 3.470 | 3.410 | 3.440 | 3.291 | 78,780,470 |
| 2022-06-24 | 3.440 | 3.450 | 3.390 | 3.430 | 3.282 | 86,680,495 |
| 2022-06-23 | 3.410 | 3.450 | 3.380 | 3.440 | 3.291 | 72,200,444 |
| 2022-06-22 | 3.450 | 3.450 | 3.400 | 3.410 | 3.263 | 75,229,570 |
| 2022-06-21 | 3.470 | 3.500 | 3.420 | 3.450 | 3.301 | 105,074,914 |
| 2022-06-20 | 3.470 | 3.490 | 3.450 | 3.470 | 3.320 | 108,865,707 |
| 2022-06-17 | 3.500 | 3.520 | 3.430 | 3.490 | 3.339 | 151,921,862 |
| 2022-06-16 | 3.640 | 3.700 | 3.530 | 3.540 | 3.387 | 169,872,120 |
| 2022-06-15 | 3.500 | 3.680 | 3.490 | 3.620 | 3.464 | 259,820,213 |
| 2022-06-14 | 3.470 | 3.520 | 3.400 | 3.510 | 3.358 | 112,947,652 |
| 2022-06-13 | 3.540 | 3.550 | 3.460 | 3.500 | 3.349 | 117,559,110 |
| 2022-06-10 | 3.530 | 3.590 | 3.520 | 3.570 | 3.416 | 107,568,934 |
| 2022-06-09 | 3.550 | 3.620 | 3.520 | 3.570 | 3.416 | 119,386,834 |
| 2022-06-08 | 3.580 | 3.580 | 3.500 | 3.550 | 3.397 | 95,418,320 |
| 2022-06-07 | 3.560 | 3.610 | 3.540 | 3.580 | 3.425 | 90,511,891 |
| 2022-06-06 | 3.510 | 3.580 | 3.480 | 3.570 | 3.416 | 102,013,894 |
| 2022-06-02 | 3.500 | 3.540 | 3.480 | 3.520 | 3.368 | 66,616,724 |
| 2022-06-01 | 3.520 | 3.540 | 3.470 | 3.500 | 3.349 | 74,942,052 |
| 2022-05-31 | 3.530 | 3.550 | 3.490 | 3.530 | 3.377 | 68,356,274 |
| 2022-05-30 | 3.550 | 3.580 | 3.520 | 3.530 | 3.377 | 61,372,988 |
| 2022-05-27 | 3.550 | 3.560 | 3.500 | 3.540 | 3.387 | 88,642,702 |
| 2022-05-26 | 3.510 | 3.560 | 3.490 | 3.530 | 3.377 | 93,556,284 |
| 2022-05-25 | 3.410 | 3.490 | 3.390 | 3.490 | 3.339 | 76,798,698 |
| 2022-05-24 | 3.560 | 3.560 | 3.400 | 3.410 | 3.263 | 80,296,249 |
| 2022-05-23 | 3.540 | 3.560 | 3.500 | 3.550 | 3.397 | 70,991,935 |
| 2022-05-20 | 3.470 | 3.540 | 3.460 | 3.540 | 3.387 | 90,305,903 |
| 2022-05-19 | 3.360 | 3.470 | 3.340 | 3.460 | 3.310 | 78,114,632 |
| 2022-05-18 | 3.440 | 3.450 | 3.400 | 3.410 | 3.263 | 48,683,453 |
| 2022-05-17 | 3.470 | 3.480 | 3.390 | 3.440 | 3.291 | 67,524,796 |
| 2022-05-16 | 3.520 | 3.530 | 3.460 | 3.480 | 3.330 | 49,136,904 |
| 2022-05-13 | 3.500 | 3.510 | 3.460 | 3.500 | 3.349 | 49,504,653 |
| 2022-05-12 | 3.490 | 3.540 | 3.430 | 3.490 | 3.339 | 74,483,411 |
| 2022-05-11 | 3.530 | 3.580 | 3.510 | 3.510 | 3.358 | 102,194,574 |
| 2022-05-10 | 3.430 | 3.550 | 3.400 | 3.550 | 3.397 | 101,496,502 |
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.