Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.730 | 4.040 | 3.710 | 4.040 | 3.865 | 371,655,609 |
| 2022-01-28 | 3.850 | 3.870 | 3.630 | 3.670 | 3.511 | 226,487,842 |
| 2022-01-27 | 3.850 | 4.080 | 3.820 | 3.860 | 3.693 | 175,075,757 |
| 2022-01-26 | 3.860 | 3.900 | 3.770 | 3.870 | 3.703 | 133,653,558 |
| 2022-01-25 | 3.970 | 3.990 | 3.800 | 3.820 | 3.655 | 174,643,292 |
| 2022-01-24 | 3.960 | 4.120 | 3.940 | 4.030 | 3.856 | 147,372,247 |
| 2022-01-21 | 4.110 | 4.120 | 3.960 | 3.980 | 3.808 | 194,758,736 |
| 2022-01-20 | 4.140 | 4.180 | 4.060 | 4.130 | 3.952 | 275,793,366 |
| 2022-01-19 | 3.990 | 4.190 | 3.970 | 4.070 | 3.894 | 278,170,313 |
| 2022-01-18 | 3.840 | 4.100 | 3.820 | 4.030 | 3.856 | 260,355,643 |
| 2022-01-17 | 3.850 | 3.890 | 3.810 | 3.830 | 3.664 | 103,333,562 |
| 2022-01-14 | 4.040 | 4.050 | 3.860 | 3.870 | 3.703 | 186,724,167 |
| 2022-01-13 | 4.070 | 4.130 | 4.020 | 4.040 | 3.865 | 97,466,700 |
| 2022-01-12 | 4.110 | 4.110 | 3.990 | 4.080 | 3.904 | 145,034,007 |
| 2022-01-11 | 4.120 | 4.140 | 4.050 | 4.070 | 3.894 | 115,630,110 |
| 2022-01-10 | 4.140 | 4.150 | 4.060 | 4.130 | 3.952 | 168,446,905 |
| 2022-01-07 | 3.910 | 4.160 | 3.900 | 4.080 | 3.904 | 386,413,585 |
| 2022-01-06 | 3.780 | 3.950 | 3.750 | 3.920 | 3.751 | 179,276,314 |
| 2022-01-05 | 3.870 | 3.880 | 3.770 | 3.780 | 3.617 | 110,366,534 |
| 2022-01-04 | 3.840 | 3.880 | 3.820 | 3.860 | 3.693 | 90,947,721 |
| 2021-12-31 | 3.840 | 3.870 | 3.820 | 3.830 | 3.664 | 79,113,808 |
| 2021-12-30 | 3.860 | 3.880 | 3.830 | 3.840 | 3.674 | 83,266,709 |
| 2021-12-29 | 3.870 | 3.910 | 3.850 | 3.870 | 3.703 | 93,549,446 |
| 2021-12-28 | 3.920 | 3.930 | 3.810 | 3.850 | 3.684 | 151,308,518 |
| 2021-12-27 | 3.930 | 3.990 | 3.910 | 3.920 | 3.751 | 94,536,506 |
| 2021-12-24 | 4.070 | 4.080 | 3.950 | 3.960 | 3.789 | 135,443,431 |
| 2021-12-23 | 4.050 | 4.090 | 4.000 | 4.080 | 3.904 | 125,754,914 |
| 2021-12-22 | 4.120 | 4.140 | 4.010 | 4.050 | 3.875 | 159,306,817 |
| 2021-12-21 | 4.090 | 4.140 | 4.040 | 4.120 | 3.942 | 136,081,533 |
| 2021-12-20 | 4.070 | 4.140 | 4.020 | 4.100 | 3.923 | 175,287,039 |
| 2021-12-17 | 4.090 | 4.240 | 4.080 | 4.120 | 3.942 | 220,926,448 |
| 2021-12-16 | 3.960 | 4.090 | 3.940 | 4.070 | 3.894 | 169,180,689 |
| 2021-12-15 | 3.920 | 3.990 | 3.910 | 3.950 | 3.779 | 115,611,045 |
| 2021-12-14 | 4.040 | 4.060 | 3.910 | 3.940 | 3.770 | 201,602,074 |
| 2021-12-13 | 4.090 | 4.190 | 4.040 | 4.070 | 3.894 | 190,289,575 |
| 2021-12-10 | 4.080 | 4.130 | 4.030 | 4.060 | 3.885 | 134,812,867 |
| 2021-12-09 | 4.110 | 4.150 | 4.060 | 4.090 | 3.913 | 140,641,068 |
| 2021-12-08 | 4.150 | 4.170 | 4.080 | 4.110 | 3.932 | 133,060,778 |
| 2021-12-07 | 4.130 | 4.190 | 4.070 | 4.150 | 3.971 | 181,624,924 |
| 2021-12-06 | 4.160 | 4.260 | 4.080 | 4.100 | 3.923 | 250,448,545 |
| 2021-12-03 | 3.930 | 4.190 | 3.860 | 4.160 | 3.980 | 352,216,225 |
| 2021-12-02 | 3.810 | 3.970 | 3.790 | 3.950 | 3.779 | 231,417,221 |
| 2021-12-01 | 3.800 | 3.820 | 3.750 | 3.820 | 3.655 | 98,028,377 |
| 2021-11-30 | 3.800 | 3.870 | 3.770 | 3.790 | 3.626 | 121,261,989 |
| 2021-11-29 | 3.790 | 3.820 | 3.740 | 3.780 | 3.617 | 142,169,427 |
| 2021-11-26 | 3.900 | 3.970 | 3.850 | 3.880 | 3.712 | 138,070,889 |
| 2021-11-25 | 3.860 | 4.010 | 3.850 | 3.930 | 3.760 | 210,831,604 |
| 2021-11-24 | 3.860 | 3.860 | 3.770 | 3.830 | 3.664 | 97,121,429 |
| 2021-11-23 | 3.810 | 3.920 | 3.780 | 3.850 | 3.684 | 145,902,235 |
| 2021-11-22 | 3.820 | 3.860 | 3.770 | 3.820 | 3.655 | 130,475,622 |
| 2021-11-19 | 3.750 | 3.810 | 3.680 | 3.810 | 3.645 | 138,724,656 |
| 2021-11-18 | 3.690 | 3.760 | 3.660 | 3.710 | 3.550 | 105,221,381 |
| 2021-11-17 | 3.620 | 3.700 | 3.580 | 3.690 | 3.531 | 99,224,998 |
| 2021-11-16 | 3.730 | 3.730 | 3.600 | 3.610 | 3.454 | 105,010,469 |
| 2021-11-15 | 3.770 | 3.790 | 3.680 | 3.710 | 3.550 | 84,343,974 |
| 2021-11-12 | 3.850 | 3.860 | 3.730 | 3.760 | 3.598 | 102,063,008 |
| 2021-11-11 | 3.750 | 3.840 | 3.730 | 3.840 | 3.674 | 112,197,093 |
| 2021-11-10 | 3.760 | 3.760 | 3.650 | 3.760 | 3.598 | 111,464,054 |
| 2021-11-09 | 3.820 | 3.820 | 3.730 | 3.780 | 3.617 | 81,983,293 |
| 2021-11-08 | 3.730 | 3.840 | 3.700 | 3.800 | 3.636 | 110,975,251 |
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.