Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 112,980,000 |
| 2025-10-21 | 3.690 | 3.750 | 3.690 | 3.710 | 3.710 | 144,959,942 |
| 2025-10-20 | 3.720 | 3.740 | 3.660 | 3.670 | 3.670 | 172,600,508 |
| 2025-10-17 | 3.830 | 3.830 | 3.700 | 3.710 | 3.710 | 199,512,665 |
| 2025-10-16 | 3.900 | 3.920 | 3.790 | 3.820 | 3.820 | 183,791,189 |
| 2025-10-15 | 3.940 | 4.030 | 3.860 | 3.940 | 3.940 | 243,347,334 |
| 2025-10-14 | 4.120 | 4.170 | 3.910 | 3.940 | 3.940 | 395,433,549 |
| 2025-10-13 | 3.910 | 4.070 | 3.830 | 4.000 | 4.000 | 504,295,511 |
| 2025-10-10 | 4.010 | 4.300 | 3.970 | 4.050 | 4.050 | 616,096,621 |
| 2025-10-09 | 4.000 | 4.240 | 3.910 | 4.140 | 4.140 | 889,367,052 |
| 2025-09-30 | 3.500 | 3.850 | 3.480 | 3.850 | 3.850 | 489,968,686 |
| 2025-09-29 | 3.420 | 3.520 | 3.400 | 3.500 | 3.500 | 152,351,469 |
| 2025-09-26 | 3.410 | 3.450 | 3.380 | 3.410 | 3.410 | 113,281,872 |
| 2025-09-25 | 3.380 | 3.500 | 3.380 | 3.430 | 3.430 | 216,438,242 |
| 2025-09-24 | 3.330 | 3.330 | 3.280 | 3.310 | 3.310 | 66,537,012 |
| 2025-09-23 | 3.310 | 3.320 | 3.250 | 3.320 | 3.320 | 106,295,452 |
| 2025-09-22 | 3.360 | 3.370 | 3.270 | 3.300 | 3.300 | 79,210,875 |
| 2025-09-19 | 3.370 | 3.400 | 3.350 | 3.370 | 3.370 | 86,936,087 |
| 2025-09-18 | 3.460 | 3.480 | 3.350 | 3.380 | 3.380 | 125,740,633 |
| 2025-09-17 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 85,348,036 |
| 2025-09-16 | 3.520 | 3.590 | 3.420 | 3.490 | 3.490 | 151,703,371 |
| 2025-09-15 | 3.480 | 3.530 | 3.450 | 3.480 | 3.480 | 102,448,975 |
| 2025-09-12 | 3.430 | 3.500 | 3.420 | 3.480 | 3.480 | 132,706,384 |
| 2025-09-11 | 3.380 | 3.440 | 3.380 | 3.430 | 3.430 | 99,425,007 |
| 2025-09-10 | 3.410 | 3.420 | 3.350 | 3.390 | 3.390 | 105,996,638 |
| 2025-09-09 | 3.460 | 3.500 | 3.410 | 3.430 | 3.430 | 93,783,668 |
| 2025-09-08 | 3.430 | 3.490 | 3.410 | 3.470 | 3.470 | 128,863,370 |
| 2025-09-05 | 3.390 | 3.440 | 3.350 | 3.430 | 3.430 | 126,246,800 |
| 2025-09-04 | 3.430 | 3.460 | 3.330 | 3.380 | 3.380 | 150,443,784 |
| 2025-09-03 | 3.470 | 3.540 | 3.410 | 3.450 | 3.450 | 192,819,476 |
| 2025-09-02 | 3.460 | 3.550 | 3.410 | 3.450 | 3.450 | 207,671,535 |
| 2025-09-01 | 3.390 | 3.460 | 3.320 | 3.430 | 3.430 | 170,225,800 |
| 2025-08-29 | 3.360 | 3.440 | 3.350 | 3.410 | 3.410 | 159,398,131 |
| 2025-08-28 | 3.350 | 3.390 | 3.290 | 3.360 | 3.360 | 136,865,861 |
| 2025-08-27 | 3.420 | 3.470 | 3.360 | 3.370 | 3.370 | 201,610,870 |
| 2025-08-26 | 3.450 | 3.470 | 3.400 | 3.440 | 3.440 | 170,688,376 |
| 2025-08-25 | 3.300 | 3.470 | 3.280 | 3.470 | 3.470 | 361,439,141 |
| 2025-08-22 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 134,418,788 |
| 2025-08-21 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 196,282,025 |
| 2025-08-20 | 3.300 | 3.320 | 3.210 | 3.270 | 3.270 | 237,892,808 |
| 2025-08-19 | 3.210 | 3.330 | 3.200 | 3.320 | 3.320 | 263,375,924 |
| 2025-08-18 | 3.220 | 3.280 | 3.190 | 3.200 | 3.200 | 206,042,817 |
| 2025-08-15 | 3.190 | 3.230 | 3.190 | 3.210 | 3.210 | 128,212,483 |
| 2025-08-14 | 3.200 | 3.270 | 3.180 | 3.190 | 3.190 | 196,040,025 |
| 2025-08-13 | 3.180 | 3.220 | 3.170 | 3.200 | 3.200 | 183,461,280 |
| 2025-08-12 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 136,540,015 |
| 2025-08-11 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 223,195,131 |
| 2025-08-08 | 3.040 | 3.130 | 3.030 | 3.120 | 3.120 | 162,218,982 |
| 2025-08-07 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 87,230,388 |
| 2025-08-06 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 74,321,476 |
| 2025-08-05 | 3.010 | 3.020 | 3.000 | 3.020 | 3.020 | 68,338,600 |
| 2025-08-04 | 2.990 | 3.010 | 2.990 | 3.000 | 3.000 | 68,957,400 |
| 2025-08-01 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 98,260,401 |
| 2025-07-31 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 125,036,029 |
| 2025-07-30 | 3.070 | 3.110 | 3.060 | 3.080 | 3.080 | 115,196,300 |
| 2025-07-29 | 3.090 | 3.090 | 3.050 | 3.070 | 3.070 | 99,746,782 |
| 2025-07-28 | 3.100 | 3.120 | 3.080 | 3.090 | 3.090 | 105,473,636 |
| 2025-07-25 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 164,092,212 |
| 2025-07-24 | 3.160 | 3.230 | 3.130 | 3.210 | 3.210 | 185,151,212 |
| 2025-07-23 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 198,065,382 |
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.