Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2.960 | 2.970 | 2.940 | 2.950 | 2.950 | 39,595,193 |
| 2025-04-22 | 2.950 | 2.970 | 2.940 | 2.950 | 2.950 | 50,071,992 |
| 2025-04-21 | 2.960 | 2.980 | 2.940 | 2.960 | 2.960 | 52,460,066 |
| 2025-04-18 | 2.950 | 2.970 | 2.940 | 2.960 | 2.960 | 47,859,371 |
| 2025-04-17 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 54,384,886 |
| 2025-04-16 | 2.920 | 2.950 | 2.890 | 2.950 | 2.950 | 79,162,611 |
| 2025-04-15 | 2.950 | 2.950 | 2.910 | 2.930 | 2.930 | 52,608,611 |
| 2025-04-14 | 2.960 | 2.960 | 2.930 | 2.940 | 2.940 | 71,289,627 |
| 2025-04-11 | 2.970 | 2.970 | 2.930 | 2.940 | 2.940 | 81,501,542 |
| 2025-04-10 | 3.000 | 3.010 | 2.940 | 2.980 | 2.980 | 107,738,014 |
| 2025-04-09 | 2.920 | 2.970 | 2.860 | 2.970 | 2.970 | 123,186,581 |
| 2025-04-08 | 2.810 | 2.940 | 2.810 | 2.930 | 2.930 | 173,117,187 |
| 2025-04-07 | 3.000 | 3.010 | 2.750 | 2.790 | 2.790 | 207,703,286 |
| 2025-04-03 | 3.020 | 3.080 | 3.000 | 3.060 | 3.060 | 101,561,817 |
| 2025-04-02 | 3.030 | 3.060 | 3.010 | 3.030 | 3.030 | 79,749,143 |
| 2025-04-01 | 3.020 | 3.040 | 3.010 | 3.020 | 3.020 | 112,982,715 |
| 2025-03-31 | 3.100 | 3.110 | 3.010 | 3.020 | 3.020 | 134,896,000 |
| 2025-03-28 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 85,943,591 |
| 2025-03-27 | 3.210 | 3.210 | 3.140 | 3.150 | 3.150 | 93,631,005 |
| 2025-03-26 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 69,174,021 |
| 2025-03-25 | 3.160 | 3.220 | 3.150 | 3.210 | 3.210 | 118,384,014 |
| 2025-03-24 | 3.160 | 3.170 | 3.130 | 3.170 | 3.170 | 82,113,219 |
| 2025-03-21 | 3.140 | 3.200 | 3.130 | 3.150 | 3.150 | 125,415,600 |
| 2025-03-20 | 3.140 | 3.160 | 3.130 | 3.140 | 3.140 | 46,875,801 |
| 2025-03-19 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 56,835,437 |
| 2025-03-18 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 70,206,800 |
| 2025-03-17 | 3.170 | 3.190 | 3.160 | 3.170 | 3.170 | 85,167,874 |
| 2025-03-14 | 3.120 | 3.170 | 3.110 | 3.160 | 3.160 | 112,007,919 |
| 2025-03-13 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 61,020,737 |
| 2025-03-12 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 72,879,992 |
| 2025-03-11 | 3.080 | 3.110 | 3.070 | 3.110 | 3.110 | 62,787,500 |
| 2025-03-10 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 71,686,000 |
| 2025-03-07 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 64,954,590 |
| 2025-03-06 | 3.100 | 3.130 | 3.080 | 3.120 | 3.120 | 68,695,473 |
| 2025-03-05 | 3.120 | 3.130 | 3.070 | 3.100 | 3.100 | 73,490,533 |
| 2025-03-04 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 58,754,680 |
| 2025-03-03 | 3.130 | 3.160 | 3.100 | 3.110 | 3.110 | 71,849,026 |
| 2025-02-28 | 3.150 | 3.180 | 3.120 | 3.120 | 3.120 | 68,691,003 |
| 2025-02-27 | 3.180 | 3.190 | 3.130 | 3.160 | 3.160 | 74,005,810 |
| 2025-02-26 | 3.110 | 3.180 | 3.110 | 3.160 | 3.160 | 101,310,628 |
| 2025-02-25 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 85,342,590 |
| 2025-02-24 | 3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 138,794,534 |
| 2025-02-21 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 80,309,796 |
| 2025-02-20 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 70,363,787 |
| 2025-02-19 | 3.120 | 3.150 | 3.110 | 3.140 | 3.140 | 60,227,677 |
| 2025-02-18 | 3.160 | 3.160 | 3.110 | 3.120 | 3.120 | 68,933,143 |
| 2025-02-17 | 3.160 | 3.160 | 3.130 | 3.150 | 3.150 | 55,593,235 |
| 2025-02-14 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 65,313,168 |
| 2025-02-13 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 93,408,558 |
| 2025-02-12 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 56,615,201 |
| 2025-02-11 | 3.150 | 3.160 | 3.110 | 3.140 | 3.140 | 56,030,065 |
| 2025-02-10 | 3.140 | 3.180 | 3.140 | 3.150 | 3.150 | 74,993,401 |
| 2025-02-07 | 3.110 | 3.160 | 3.090 | 3.140 | 3.140 | 85,681,105 |
| 2025-02-06 | 3.080 | 3.110 | 3.070 | 3.110 | 3.110 | 55,535,011 |
| 2025-02-05 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 64,703,023 |
| 2025-01-27 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 60,701,499 |
| 2025-01-24 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 56,960,064 |
| 2025-01-23 | 3.080 | 3.130 | 3.080 | 3.080 | 3.080 | 75,816,876 |
| 2025-01-22 | 3.060 | 3.070 | 3.030 | 3.060 | 3.060 | 55,372,609 |
| 2025-01-21 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 56,386,001 |
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.