Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	3.140	3.250	3.100	3.230	3.230	273,754,847
2025-07-21	3.060	3.150	3.060	3.140	3.140	219,467,774
2025-07-18	3.020	3.070	3.020	3.070	3.070	74,687,216
2025-07-17	3.020	3.040	3.010	3.020	3.020	56,508,637
2025-07-16	3.050	3.060	3.000	3.020	3.020	75,816,841
2025-07-15	3.080	3.090	3.030	3.050	3.050	92,968,789
2025-07-14	3.070	3.110	3.070	3.080	3.080	97,545,086
2025-07-11	3.070	3.130	3.050	3.070	3.070	150,977,179
2025-07-10	3.030	3.080	3.020	3.060	3.060	116,804,894
2025-07-09	3.030	3.070	3.020	3.030	3.030	100,908,442
2025-07-08	3.020	3.030	2.980	3.030	3.030	101,377,457
2025-07-07	3.010	3.030	3.000	3.010	3.010	46,918,300
2025-07-04	3.020	3.030	3.010	3.010	3.010	58,368,993
2025-07-03	3.030	3.040	3.010	3.010	3.010	64,101,184
2025-07-02	2.980	3.030	2.970	3.020	3.020	105,799,476
2025-07-01	2.990	2.990	2.960	2.980	2.980	64,280,779
2025-06-30	2.980	3.000	2.980	2.980	2.980	45,715,901
2025-06-27	2.960	3.000	2.950	2.980	2.980	93,184,942
2025-06-26	2.970	2.980	2.950	2.960	2.960	58,843,742
2025-06-25	2.940	2.970	2.930	2.970	2.970	82,736,316
2025-06-24	2.920	2.950	2.910	2.950	2.950	78,502,769
2025-06-23	2.890	2.920	2.880	2.910	2.910	55,737,425
2025-06-20	2.880	2.910	2.880	2.900	2.900	53,359,245
2025-06-19	2.920	2.920	2.880	2.880	2.880	61,452,386
2025-06-18	2.930	2.940	2.910	2.920	2.920	53,434,800
2025-06-17	2.920	2.950	2.910	2.940	2.940	66,036,801
2025-06-16	2.930	2.940	2.920	2.920	2.920	45,853,693
2025-06-13	2.940	2.950	2.920	2.940	2.940	74,757,855
2025-06-12	2.950	2.960	2.930	2.940	2.940	49,790,147
2025-06-11	2.950	2.970	2.930	2.950	2.950	66,323,601
2025-06-10	2.960	2.970	2.920	2.940	2.940	65,911,400
2025-06-09	2.950	2.960	2.940	2.960	2.960	43,409,225
2025-06-06	2.930	2.960	2.920	2.950	2.950	71,754,406
2025-06-05	2.940	2.950	2.920	2.930	2.930	40,550,311
2025-06-04	2.930	2.950	2.920	2.950	2.950	46,293,181
2025-06-03	2.920	2.940	2.910	2.930	2.930	54,123,766
2025-05-30	2.930	2.940	2.910	2.930	2.930	45,898,132
2025-05-29	2.920	2.940	2.910	2.930	2.930	45,390,500
2025-05-28	2.920	2.930	2.910	2.920	2.920	21,193,785
2025-05-27	2.910	2.930	2.910	2.930	2.930	34,983,011
2025-05-26	2.920	2.930	2.910	2.910	2.910	32,164,326
2025-05-23	2.940	2.950	2.910	2.910	2.910	47,210,039
2025-05-22	2.960	2.970	2.920	2.930	2.930	58,420,230
2025-05-21	2.960	2.980	2.950	2.960	2.960	35,108,904
2025-05-20	2.980	2.980	2.950	2.970	2.970	43,181,023
2025-05-19	2.960	2.990	2.960	2.970	2.970	47,055,556
2025-05-16	2.990	3.000	2.950	2.960	2.960	69,357,327
2025-05-15	3.010	3.030	2.980	2.990	2.990	72,877,900
2025-05-14	2.990	3.020	2.960	3.020	3.020	77,364,600
2025-05-13	2.990	3.010	2.960	3.000	3.000	92,515,382
2025-05-12	2.950	2.970	2.940	2.970	2.970	58,286,040
2025-05-09	2.950	2.960	2.930	2.940	2.940	37,880,400
2025-05-08	2.960	2.980	2.950	2.950	2.950	53,360,046
2025-05-07	2.960	2.970	2.930	2.970	2.970	79,222,745
2025-05-06	2.910	2.940	2.900	2.930	2.930	64,658,493
2025-04-30	2.870	2.910	2.860	2.890	2.890	67,969,468
2025-04-29	2.920	2.930	2.880	2.890	2.890	59,473,100
2025-04-28	2.950	2.960	2.920	2.930	2.930	45,283,971
2025-04-25	2.940	2.960	2.930	2.950	2.950	56,651,540
2025-04-24	2.950	2.960	2.920	2.930	2.930	56,672,358

← NewerPage 6 of 21 · 1,212 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.