Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.050 | 3.170 | 3.050 | 3.080 | 3.080 | 344,021,712 |
| 2026-01-15 | 3.050 | 3.070 | 3.040 | 3.050 | 3.050 | 154,062,030 |
| 2026-01-14 | 3.090 | 3.110 | 3.040 | 3.060 | 3.060 | 252,269,581 |
| 2026-01-13 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 220,832,530 |
| 2026-01-12 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 214,537,885 |
| 2026-01-09 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 175,591,236 |
| 2026-01-08 | 3.050 | 3.100 | 3.050 | 3.070 | 3.070 | 161,747,945 |
| 2026-01-07 | 3.060 | 3.120 | 3.060 | 3.070 | 3.070 | 268,206,643 |
| 2026-01-06 | 2.970 | 3.050 | 2.960 | 3.050 | 3.050 | 284,492,979 |
| 2026-01-05 | 2.980 | 3.000 | 2.960 | 2.970 | 2.970 | 212,041,999 |
| 2025-12-31 | 2.980 | 2.990 | 2.960 | 2.970 | 2.970 | 126,868,595 |
| 2025-12-30 | 3.000 | 3.010 | 2.960 | 2.980 | 2.980 | 186,806,395 |
| 2025-12-29 | 3.010 | 3.100 | 2.990 | 3.040 | 3.040 | 277,915,655 |
| 2025-12-26 | 2.980 | 3.010 | 2.970 | 3.000 | 3.000 | 156,522,517 |
| 2025-12-25 | 2.990 | 2.990 | 2.950 | 2.980 | 2.980 | 149,376,548 |
| 2025-12-24 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 158,835,967 |
| 2025-12-23 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 145,796,619 |
| 2025-12-22 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 140,537,905 |
| 2025-12-19 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 185,938,816 |
| 2025-12-18 | 3.020 | 3.080 | 2.990 | 3.040 | 3.040 | 289,493,199 |
| 2025-12-17 | 2.910 | 2.970 | 2.900 | 2.960 | 2.960 | 170,919,483 |
| 2025-12-16 | 2.930 | 2.930 | 2.900 | 2.910 | 2.910 | 145,146,845 |
| 2025-12-15 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 151,920,834 |
| 2025-12-12 | 2.920 | 2.950 | 2.910 | 2.940 | 2.940 | 167,030,266 |
| 2025-12-11 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 214,441,802 |
| 2025-12-10 | 2.990 | 3.030 | 2.930 | 2.960 | 2.960 | 452,287,018 |
| 2025-12-09 | 3.230 | 3.230 | 3.050 | 3.050 | 3.050 | 777,823,061 |
| 2025-12-08 | 3.410 | 3.440 | 3.360 | 3.390 | 3.390 | 205,316,143 |
| 2025-12-05 | 3.270 | 3.400 | 3.270 | 3.390 | 3.390 | 317,418,827 |
| 2025-12-04 | 3.320 | 3.360 | 3.280 | 3.290 | 3.290 | 217,850,947 |
| 2025-12-03 | 3.230 | 3.310 | 3.210 | 3.270 | 3.270 | 197,859,041 |
| 2025-12-02 | 3.230 | 3.250 | 3.190 | 3.240 | 3.240 | 135,900,817 |
| 2025-12-01 | 3.300 | 3.350 | 3.230 | 3.250 | 3.250 | 396,775,348 |
| 2025-11-28 | 3.170 | 3.190 | 3.130 | 3.180 | 3.180 | 129,949,544 |
| 2025-11-27 | 3.200 | 3.210 | 3.170 | 3.170 | 3.170 | 109,659,529 |
| 2025-11-26 | 3.220 | 3.230 | 3.180 | 3.190 | 3.190 | 131,637,174 |
| 2025-11-25 | 3.220 | 3.230 | 3.200 | 3.210 | 3.210 | 117,492,288 |
| 2025-11-24 | 3.190 | 3.230 | 3.180 | 3.210 | 3.210 | 122,692,196 |
| 2025-11-21 | 3.280 | 3.290 | 3.180 | 3.190 | 3.190 | 203,146,725 |
| 2025-11-20 | 3.300 | 3.340 | 3.290 | 3.310 | 3.310 | 151,018,222 |
| 2025-11-19 | 3.290 | 3.310 | 3.270 | 3.300 | 3.300 | 122,530,600 |
| 2025-11-18 | 3.340 | 3.350 | 3.270 | 3.290 | 3.290 | 188,888,010 |
| 2025-11-17 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 182,211,989 |
| 2025-11-14 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 318,729,171 |
| 2025-11-13 | 3.450 | 3.530 | 3.440 | 3.480 | 3.480 | 525,545,187 |
| 2025-11-12 | 3.510 | 3.510 | 3.420 | 3.450 | 3.450 | 245,394,726 |
| 2025-11-11 | 3.510 | 3.580 | 3.490 | 3.510 | 3.510 | 404,653,336 |
| 2025-11-10 | 3.490 | 3.560 | 3.480 | 3.490 | 3.490 | 258,831,600 |
| 2025-11-07 | 3.480 | 3.530 | 3.450 | 3.490 | 3.490 | 142,608,367 |
| 2025-11-06 | 3.470 | 3.540 | 3.470 | 3.490 | 3.490 | 205,871,514 |
| 2025-11-05 | 3.420 | 3.510 | 3.410 | 3.490 | 3.490 | 125,552,873 |
| 2025-11-04 | 3.520 | 3.550 | 3.450 | 3.480 | 3.480 | 118,435,679 |
| 2025-11-03 | 3.500 | 3.540 | 3.460 | 3.530 | 3.530 | 156,369,592 |
| 2025-10-31 | 3.600 | 3.630 | 3.490 | 3.490 | 3.490 | 344,813,243 |
| 2025-10-30 | 3.670 | 3.820 | 3.660 | 3.700 | 3.700 | 285,588,925 |
| 2025-10-29 | 3.640 | 3.700 | 3.580 | 3.700 | 3.700 | 188,047,434 |
| 2025-10-28 | 3.800 | 3.810 | 3.630 | 3.650 | 3.650 | 243,544,811 |
| 2025-10-27 | 3.800 | 3.880 | 3.770 | 3.820 | 3.820 | 242,645,699 |
| 2025-10-24 | 3.700 | 3.760 | 3.690 | 3.740 | 3.740 | 174,046,032 |
| 2025-10-23 | 3.680 | 3.690 | 3.590 | 3.680 | 3.680 | 122,985,447 |
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.