Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.610	2.690	2.610	2.670	2.670	136,406,474
2026-07-17	2.620	2.670	2.610	2.610	2.610	126,855,004
2026-07-16	2.620	2.650	2.600	2.640	2.640	104,459,437
2026-07-15	2.580	2.640	2.570	2.630	2.630	108,376,159
2026-07-14	2.540	2.590	2.530	2.580	2.580	98,876,700
2026-07-13	2.570	2.580	2.530	2.540	2.540	100,873,712
2026-07-10	2.510	2.600	2.480	2.570	2.570	148,835,161
2026-07-09	2.520	2.530	2.480	2.510	2.510	97,526,923
2026-07-08	2.490	2.540	2.470	2.530	2.530	89,475,079
2026-07-07	2.550	2.550	2.470	2.490	2.490	91,563,700
2026-07-06	2.540	2.590	2.520	2.550	2.550	97,696,000
2026-07-03	2.490	2.550	2.490	2.540	2.540	124,423,402
2026-07-02	2.480	2.510	2.460	2.490	2.490	104,540,901
2026-07-01	2.430	2.500	2.400	2.470	2.470	142,212,162
2026-06-30	2.470	2.480	2.400	2.440	2.440	124,735,642
2026-06-29	2.460	2.500	2.410	2.470	2.470	130,627,015
2026-06-26	2.520	2.550	2.470	2.470	2.470	134,134,918
2026-06-25	2.540	2.570	2.520	2.520	2.520	110,093,359
2026-06-24	2.630	2.640	2.550	2.550	2.550	141,051,857
2026-06-23	2.680	2.710	2.620	2.630	2.630	128,128,860
2026-06-22	2.660	2.700	2.610	2.690	2.690	137,301,176
2026-06-18	2.720	2.730	2.660	2.670	2.670	125,715,245
2026-06-17	2.690	2.770	2.660	2.750	2.750	175,369,940
2026-06-16	2.700	2.710	2.660	2.670	2.670	77,705,656
2026-06-15	2.700	2.750	2.660	2.700	2.700	127,521,579
2026-06-12	2.620	2.710	2.610	2.680	2.680	145,240,577
2026-06-11	2.650	2.670	2.600	2.610	2.610	104,434,730
2026-06-10	2.630	2.670	2.610	2.660	2.660	109,519,257
2026-06-09	2.690	2.700	2.640	2.650	2.650	98,268,709
2026-06-08	2.740	2.740	2.680	2.680	2.680	125,816,432
2026-06-05	2.730	2.800	2.730	2.750	2.750	92,069,554
2026-06-04	2.780	2.790	2.730	2.740	2.740	87,860,200
2026-06-03	2.800	2.810	2.780	2.780	2.780	76,069,820
2026-06-02	2.820	2.830	2.790	2.800	2.800	90,819,246
2026-06-01	2.820	2.830	2.800	2.830	2.830	108,420,276
2026-05-29	2.790	2.860	2.790	2.830	2.830	122,149,121
2026-05-28	2.800	2.820	2.770	2.790	2.790	82,840,492
2026-05-27	2.820	2.840	2.780	2.810	2.810	98,954,862
2026-05-26	2.780	2.840	2.760	2.830	2.830	109,445,933
2026-05-25	2.780	2.800	2.720	2.790	2.790	108,485,165
2026-05-22	2.810	2.820	2.760	2.780	2.780	124,812,866
2026-05-21	2.860	2.870	2.800	2.810	2.810	95,426,438
2026-05-20	2.880	2.880	2.830	2.850	2.850	88,762,241
2026-05-19	2.850	2.880	2.840	2.880	2.880	69,862,074
2026-05-18	2.870	2.880	2.840	2.850	2.850	107,065,623
2026-05-15	2.910	2.920	2.880	2.890	2.890	116,345,002
2026-05-14	2.950	2.960	2.910	2.910	2.910	127,059,843
2026-05-13	2.960	2.980	2.950	2.960	2.960	122,350,231
2026-05-12	2.970	2.990	2.960	2.970	2.970	113,205,068
2026-05-11	2.970	2.990	2.960	2.970	2.970	119,129,946
2026-05-08	2.960	2.980	2.950	2.970	2.970	92,891,447
2026-05-07	2.950	2.990	2.940	2.970	2.970	135,437,856
2026-05-06	2.940	2.960	2.930	2.950	2.950	100,090,158
2026-04-30	2.960	2.970	2.930	2.930	2.930	92,889,986
2026-04-29	2.940	2.960	2.930	2.960	2.960	70,821,565
2026-04-28	2.900	2.950	2.890	2.930	2.930	102,034,905
2026-04-27	2.910	2.920	2.900	2.900	2.900	58,708,971
2026-04-24	2.930	2.940	2.900	2.910	2.910	84,742,276
2026-04-23	2.950	2.960	2.930	2.940	2.940	92,257,754
2026-04-22	2.960	2.960	2.940	2.950	2.950	76,152,908

← NewerPage 2 of 21 · 1,213 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.