Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.470 | 3.530 | 3.450 | 3.480 | 3.330 | 50,231,627 |
| 2022-05-06 | 3.450 | 3.500 | 3.430 | 3.470 | 3.320 | 68,081,227 |
| 2022-05-05 | 3.520 | 3.570 | 3.490 | 3.530 | 3.377 | 110,255,176 |
| 2022-04-29 | 3.460 | 3.510 | 3.400 | 3.490 | 3.339 | 116,424,734 |
| 2022-04-28 | 3.330 | 3.450 | 3.320 | 3.440 | 3.291 | 127,952,873 |
| 2022-04-27 | 3.260 | 3.370 | 3.260 | 3.360 | 3.215 | 144,885,576 |
| 2022-04-26 | 3.230 | 3.350 | 3.190 | 3.240 | 3.100 | 120,896,613 |
| 2022-04-25 | 3.400 | 3.450 | 3.220 | 3.230 | 3.090 | 132,715,746 |
| 2022-04-22 | 3.400 | 3.490 | 3.340 | 3.460 | 3.310 | 89,329,786 |
| 2022-04-21 | 3.520 | 3.560 | 3.410 | 3.420 | 3.272 | 122,941,281 |
| 2022-04-20 | 3.690 | 3.700 | 3.530 | 3.560 | 3.406 | 148,110,302 |
| 2022-04-19 | 3.680 | 3.720 | 3.670 | 3.680 | 3.521 | 90,763,606 |
| 2022-04-18 | 3.700 | 3.710 | 3.650 | 3.670 | 3.511 | 122,058,521 |
| 2022-04-15 | 3.780 | 3.830 | 3.720 | 3.740 | 3.578 | 137,119,868 |
| 2022-04-14 | 3.800 | 3.850 | 3.750 | 3.810 | 3.645 | 129,641,123 |
| 2022-04-13 | 3.770 | 3.850 | 3.710 | 3.770 | 3.607 | 145,745,159 |
| 2022-04-12 | 3.820 | 3.840 | 3.700 | 3.800 | 3.636 | 213,686,016 |
| 2022-04-11 | 3.950 | 3.980 | 3.830 | 3.850 | 3.684 | 203,164,874 |
| 2022-04-08 | 3.790 | 3.940 | 3.780 | 3.930 | 3.760 | 284,715,000 |
| 2022-04-07 | 3.810 | 3.850 | 3.770 | 3.770 | 3.607 | 147,537,439 |
| 2022-04-06 | 3.710 | 3.850 | 3.680 | 3.840 | 3.674 | 196,265,217 |
| 2022-04-01 | 3.710 | 3.760 | 3.690 | 3.730 | 3.569 | 116,810,741 |
| 2022-03-31 | 3.790 | 3.870 | 3.730 | 3.750 | 3.588 | 145,098,498 |
| 2022-03-30 | 3.710 | 3.820 | 3.710 | 3.810 | 3.645 | 149,811,958 |
| 2022-03-29 | 3.780 | 3.790 | 3.720 | 3.750 | 3.588 | 79,820,518 |
| 2022-03-28 | 3.690 | 3.790 | 3.620 | 3.770 | 3.607 | 130,019,486 |
| 2022-03-25 | 3.800 | 3.870 | 3.740 | 3.760 | 3.598 | 136,386,330 |
| 2022-03-24 | 3.880 | 3.900 | 3.800 | 3.820 | 3.655 | 159,512,231 |
| 2022-03-23 | 3.850 | 3.850 | 3.770 | 3.810 | 3.645 | 124,629,875 |
| 2022-03-22 | 3.780 | 3.860 | 3.760 | 3.830 | 3.664 | 129,166,885 |
| 2022-03-21 | 3.860 | 3.860 | 3.750 | 3.820 | 3.655 | 152,565,364 |
| 2022-03-18 | 3.750 | 3.870 | 3.710 | 3.860 | 3.693 | 180,721,589 |
| 2022-03-17 | 3.780 | 3.820 | 3.730 | 3.750 | 3.588 | 198,826,511 |
| 2022-03-16 | 3.680 | 3.740 | 3.510 | 3.730 | 3.569 | 231,990,090 |
| 2022-03-15 | 3.910 | 3.920 | 3.610 | 3.620 | 3.464 | 294,044,793 |
| 2022-03-14 | 4.000 | 4.130 | 3.930 | 3.930 | 3.760 | 187,816,095 |
| 2022-03-11 | 4.010 | 4.090 | 3.890 | 4.080 | 3.904 | 295,584,769 |
| 2022-03-10 | 4.210 | 4.250 | 4.120 | 4.130 | 3.952 | 328,820,334 |
| 2022-03-09 | 4.300 | 4.410 | 4.090 | 4.210 | 4.028 | 565,891,157 |
| 2022-03-08 | 4.640 | 4.830 | 4.400 | 4.540 | 4.344 | 838,694,809 |
| 2022-03-07 | 4.220 | 4.560 | 4.190 | 4.410 | 4.219 | 517,907,215 |
| 2022-03-04 | 4.210 | 4.230 | 4.140 | 4.160 | 3.980 | 151,276,736 |
| 2022-03-03 | 4.100 | 4.280 | 4.100 | 4.240 | 4.057 | 283,674,955 |
| 2022-03-02 | 4.060 | 4.150 | 4.050 | 4.100 | 3.923 | 125,887,421 |
| 2022-03-01 | 4.070 | 4.120 | 4.040 | 4.100 | 3.923 | 134,474,557 |
| 2022-02-28 | 4.060 | 4.080 | 3.990 | 4.070 | 3.894 | 123,336,843 |
| 2022-02-25 | 4.050 | 4.150 | 4.030 | 4.070 | 3.894 | 178,553,620 |
| 2022-02-24 | 4.150 | 4.180 | 3.970 | 4.020 | 3.846 | 254,450,405 |
| 2022-02-23 | 4.180 | 4.210 | 4.120 | 4.190 | 4.009 | 190,890,566 |
| 2022-02-22 | 4.250 | 4.250 | 4.110 | 4.200 | 4.018 | 258,484,965 |
| 2022-02-21 | 4.360 | 4.370 | 4.250 | 4.300 | 4.114 | 247,279,676 |
| 2022-02-18 | 4.210 | 4.390 | 4.180 | 4.370 | 4.181 | 316,816,718 |
| 2022-02-17 | 4.270 | 4.270 | 4.170 | 4.210 | 4.028 | 198,026,912 |
| 2022-02-16 | 4.100 | 4.300 | 4.100 | 4.280 | 4.095 | 285,680,071 |
| 2022-02-15 | 4.100 | 4.120 | 4.040 | 4.080 | 3.904 | 130,401,020 |
| 2022-02-14 | 4.180 | 4.210 | 4.050 | 4.100 | 3.923 | 188,350,174 |
| 2022-02-11 | 4.180 | 4.320 | 4.170 | 4.180 | 3.999 | 227,541,909 |
| 2022-02-10 | 4.110 | 4.300 | 4.070 | 4.220 | 4.038 | 303,559,333 |
| 2022-02-09 | 4.060 | 4.140 | 4.040 | 4.130 | 3.952 | 217,308,782 |
| 2022-02-08 | 4.110 | 4.120 | 3.990 | 4.110 | 3.932 | 305,383,115 |
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.