Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2.980 | 2.980 | 2.960 | 2.970 | 2.970 | 79,827,525 |
| 2026-04-17 | 2.990 | 3.000 | 2.970 | 2.980 | 2.980 | 92,307,229 |
| 2026-04-16 | 3.000 | 3.010 | 2.980 | 2.990 | 2.990 | 71,429,842 |
| 2026-04-15 | 2.980 | 3.010 | 2.980 | 2.990 | 2.990 | 115,442,584 |
| 2026-04-14 | 2.990 | 3.000 | 2.960 | 2.990 | 2.990 | 99,750,134 |
| 2026-04-13 | 2.970 | 2.980 | 2.960 | 2.980 | 2.980 | 74,829,586 |
| 2026-04-10 | 2.990 | 3.000 | 2.980 | 2.980 | 2.980 | 80,989,813 |
| 2026-04-09 | 3.000 | 3.010 | 2.970 | 2.970 | 2.970 | 88,434,281 |
| 2026-04-08 | 2.990 | 3.020 | 2.980 | 3.020 | 3.020 | 126,307,269 |
| 2026-04-07 | 2.950 | 2.970 | 2.940 | 2.950 | 2.950 | 69,208,632 |
| 2026-04-03 | 2.980 | 2.990 | 2.940 | 2.940 | 2.940 | 114,777,216 |
| 2026-04-02 | 3.010 | 3.010 | 2.970 | 2.990 | 2.990 | 112,827,111 |
| 2026-04-01 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 114,994,646 |
| 2026-03-31 | 3.020 | 3.050 | 3.000 | 3.000 | 3.000 | 165,557,540 |
| 2026-03-30 | 3.010 | 3.060 | 2.990 | 3.050 | 3.050 | 130,339,214 |
| 2026-03-27 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 135,379,242 |
| 2026-03-26 | 3.070 | 3.080 | 3.030 | 3.040 | 3.040 | 123,305,308 |
| 2026-03-25 | 3.010 | 3.080 | 3.010 | 3.070 | 3.070 | 184,935,016 |
| 2026-03-24 | 2.990 | 3.020 | 2.960 | 3.010 | 3.010 | 163,106,224 |
| 2026-03-23 | 3.030 | 3.040 | 2.950 | 2.960 | 2.960 | 286,437,196 |
| 2026-03-20 | 3.080 | 3.100 | 3.050 | 3.050 | 3.050 | 189,132,853 |
| 2026-03-19 | 3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 225,348,194 |
| 2026-03-18 | 3.180 | 3.180 | 3.110 | 3.150 | 3.150 | 231,659,756 |
| 2026-03-17 | 3.190 | 3.250 | 3.170 | 3.170 | 3.170 | 238,347,542 |
| 2026-03-16 | 3.310 | 3.330 | 3.170 | 3.180 | 3.180 | 441,278,510 |
| 2026-03-13 | 3.290 | 3.370 | 3.270 | 3.310 | 3.310 | 457,809,575 |
| 2026-03-12 | 3.250 | 3.310 | 3.230 | 3.290 | 3.290 | 352,451,919 |
| 2026-03-11 | 3.160 | 3.250 | 3.120 | 3.250 | 3.250 | 396,190,217 |
| 2026-03-10 | 3.150 | 3.210 | 3.130 | 3.160 | 3.160 | 257,186,850 |
| 2026-03-09 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 223,758,628 |
| 2026-03-06 | 3.110 | 3.180 | 3.090 | 3.160 | 3.160 | 202,677,640 |
| 2026-03-05 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 204,177,665 |
| 2026-03-04 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 242,274,761 |
| 2026-03-03 | 3.190 | 3.210 | 3.120 | 3.120 | 3.120 | 342,234,695 |
| 2026-03-02 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 289,355,328 |
| 2026-02-27 | 3.160 | 3.220 | 3.140 | 3.210 | 3.210 | 347,358,992 |
| 2026-02-26 | 3.150 | 3.220 | 3.150 | 3.160 | 3.160 | 316,673,843 |
| 2026-02-25 | 3.090 | 3.260 | 3.080 | 3.140 | 3.140 | 652,663,954 |
| 2026-02-24 | 3.030 | 3.100 | 3.020 | 3.100 | 3.100 | 285,627,147 |
| 2026-02-13 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 172,583,472 |
| 2026-02-12 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 134,562,447 |
| 2026-02-11 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 107,168,376 |
| 2026-02-10 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 112,668,989 |
| 2026-02-09 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 153,190,900 |
| 2026-02-06 | 3.040 | 3.070 | 3.020 | 3.050 | 3.050 | 146,624,753 |
| 2026-02-05 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 185,591,533 |
| 2026-02-04 | 3.050 | 3.110 | 3.040 | 3.110 | 3.110 | 223,289,417 |
| 2026-02-03 | 3.040 | 3.060 | 3.010 | 3.040 | 3.040 | 211,711,481 |
| 2026-02-02 | 3.100 | 3.120 | 3.010 | 3.020 | 3.020 | 330,454,142 |
| 2026-01-30 | 3.240 | 3.260 | 3.110 | 3.130 | 3.130 | 429,594,885 |
| 2026-01-29 | 3.350 | 3.380 | 3.210 | 3.290 | 3.290 | 669,275,148 |
| 2026-01-28 | 3.140 | 3.460 | 3.140 | 3.300 | 3.300 | 953,471,660 |
| 2026-01-27 | 3.240 | 3.240 | 3.140 | 3.150 | 3.150 | 311,241,606 |
| 2026-01-26 | 3.130 | 3.260 | 3.120 | 3.250 | 3.250 | 482,222,637 |
| 2026-01-23 | 3.100 | 3.150 | 3.080 | 3.140 | 3.140 | 288,684,260 |
| 2026-01-22 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 189,894,759 |
| 2026-01-21 | 3.070 | 3.090 | 3.050 | 3.070 | 3.070 | 166,449,554 |
| 2026-01-20 | 3.020 | 3.100 | 3.010 | 3.090 | 3.090 | 246,838,474 |
| 2026-01-19 | 3.050 | 3.060 | 2.980 | 3.020 | 3.020 | 249,045,283 |
| 2026-01-16 | 3.050 | 3.170 | 3.050 | 3.080 | 3.080 | 344,021,712 |
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.