Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.140 | 3.170 | 3.090 | 3.100 | 3.100 | 64,329,800 |
| 2025-01-17 | 3.110 | 3.140 | 3.090 | 3.130 | 3.130 | 50,538,101 |
| 2025-01-16 | 3.110 | 3.150 | 3.090 | 3.120 | 3.120 | 64,466,010 |
| 2025-01-15 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 51,387,670 |
| 2025-01-14 | 3.040 | 3.110 | 3.030 | 3.110 | 3.110 | 67,569,320 |
| 2025-01-13 | 3.010 | 3.060 | 2.990 | 3.040 | 3.040 | 62,999,001 |
| 2025-01-10 | 3.080 | 3.090 | 3.030 | 3.030 | 3.030 | 59,393,800 |
| 2025-01-09 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 56,943,800 |
| 2025-01-08 | 3.140 | 3.140 | 3.050 | 3.110 | 3.110 | 89,129,900 |
| 2025-01-07 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 54,114,292 |
| 2025-01-06 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 74,375,639 |
| 2025-01-03 | 3.170 | 3.220 | 3.120 | 3.130 | 3.130 | 95,042,025 |
| 2025-01-02 | 3.310 | 3.320 | 3.140 | 3.160 | 3.160 | 132,457,603 |
| 2024-12-31 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 91,226,594 |
| 2024-12-30 | 3.360 | 3.380 | 3.340 | 3.370 | 3.370 | 70,776,300 |
| 2024-12-27 | 3.330 | 3.360 | 3.320 | 3.350 | 3.350 | 76,129,803 |
| 2024-12-26 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 89,931,400 |
| 2024-12-25 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 77,867,772 |
| 2024-12-24 | 3.340 | 3.380 | 3.330 | 3.370 | 3.370 | 74,401,583 |
| 2024-12-23 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 87,621,070 |
| 2024-12-20 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 84,601,670 |
| 2024-12-19 | 3.330 | 3.400 | 3.310 | 3.380 | 3.380 | 97,559,786 |
| 2024-12-18 | 3.370 | 3.430 | 3.350 | 3.360 | 3.360 | 114,189,300 |
| 2024-12-17 | 3.350 | 3.370 | 3.310 | 3.320 | 3.320 | 80,367,503 |
| 2024-12-16 | 3.350 | 3.390 | 3.340 | 3.360 | 3.360 | 70,033,910 |
| 2024-12-13 | 3.430 | 3.430 | 3.350 | 3.360 | 3.360 | 112,066,418 |
| 2024-12-12 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 87,289,578 |
| 2024-12-11 | 3.390 | 3.440 | 3.390 | 3.430 | 3.430 | 83,213,692 |
| 2024-12-10 | 3.490 | 3.520 | 3.390 | 3.400 | 3.400 | 141,279,813 |
| 2024-12-09 | 3.420 | 3.450 | 3.390 | 3.410 | 3.410 | 99,262,300 |
| 2024-12-06 | 3.360 | 3.430 | 3.350 | 3.420 | 3.420 | 111,157,372 |
| 2024-12-05 | 3.370 | 3.380 | 3.340 | 3.360 | 3.360 | 68,255,966 |
| 2024-12-04 | 3.400 | 3.410 | 3.350 | 3.370 | 3.370 | 82,418,648 |
| 2024-12-03 | 3.390 | 3.420 | 3.350 | 3.420 | 3.420 | 108,434,590 |
| 2024-12-02 | 3.350 | 3.390 | 3.330 | 3.390 | 3.390 | 104,009,502 |
| 2024-11-29 | 3.340 | 3.380 | 3.330 | 3.340 | 3.340 | 90,222,881 |
| 2024-11-28 | 3.340 | 3.370 | 3.310 | 3.330 | 3.330 | 86,282,693 |
| 2024-11-27 | 3.290 | 3.340 | 3.240 | 3.340 | 3.340 | 81,814,227 |
| 2024-11-26 | 3.300 | 3.320 | 3.270 | 3.290 | 3.290 | 86,797,649 |
| 2024-11-25 | 3.320 | 3.360 | 3.270 | 3.310 | 3.310 | 114,320,427 |
| 2024-11-22 | 3.440 | 3.460 | 3.320 | 3.320 | 3.320 | 152,904,389 |
| 2024-11-21 | 3.460 | 3.510 | 3.410 | 3.440 | 3.440 | 131,345,200 |
| 2024-11-20 | 3.430 | 3.520 | 3.430 | 3.460 | 3.460 | 185,108,454 |
| 2024-11-19 | 3.530 | 3.560 | 3.380 | 3.470 | 3.470 | 448,505,649 |
| 2024-11-18 | 3.490 | 3.720 | 3.490 | 3.640 | 3.640 | 644,734,044 |
| 2024-11-15 | 3.420 | 3.460 | 3.380 | 3.380 | 3.380 | 113,105,113 |
| 2024-11-14 | 3.460 | 3.490 | 3.430 | 3.440 | 3.440 | 92,196,754 |
| 2024-11-13 | 3.420 | 3.530 | 3.410 | 3.470 | 3.470 | 122,154,422 |
| 2024-11-12 | 3.470 | 3.510 | 3.410 | 3.440 | 3.440 | 125,074,843 |
| 2024-11-11 | 3.500 | 3.540 | 3.450 | 3.500 | 3.500 | 135,006,775 |
| 2024-11-08 | 3.630 | 3.640 | 3.510 | 3.530 | 3.530 | 189,303,294 |
| 2024-11-07 | 3.480 | 3.590 | 3.450 | 3.590 | 3.590 | 207,126,441 |
| 2024-11-06 | 3.490 | 3.520 | 3.430 | 3.490 | 3.490 | 180,738,435 |
| 2024-11-05 | 3.420 | 3.490 | 3.400 | 3.490 | 3.490 | 169,627,222 |
| 2024-11-04 | 3.430 | 3.440 | 3.370 | 3.430 | 3.430 | 138,535,464 |
| 2024-11-01 | 3.340 | 3.490 | 3.320 | 3.410 | 3.410 | 269,104,848 |
| 2024-10-31 | 3.320 | 3.380 | 3.310 | 3.340 | 3.340 | 135,360,982 |
| 2024-10-30 | 3.290 | 3.360 | 3.290 | 3.320 | 3.320 | 142,441,688 |
| 2024-10-29 | 3.360 | 3.370 | 3.270 | 3.270 | 3.270 | 117,834,315 |
| 2024-10-28 | 3.300 | 3.360 | 3.280 | 3.350 | 3.350 | 133,891,321 |
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.