Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 76,895,114 |
| 2024-10-24 | 3.340 | 3.350 | 3.280 | 3.290 | 3.290 | 84,326,855 |
| 2024-10-23 | 3.310 | 3.380 | 3.300 | 3.360 | 3.360 | 134,654,767 |
| 2024-10-22 | 3.310 | 3.330 | 3.280 | 3.320 | 3.320 | 93,094,639 |
| 2024-10-21 | 3.330 | 3.350 | 3.280 | 3.320 | 3.320 | 135,986,893 |
| 2024-10-18 | 3.220 | 3.350 | 3.170 | 3.300 | 3.300 | 168,681,835 |
| 2024-10-17 | 3.320 | 3.330 | 3.230 | 3.230 | 3.230 | 131,589,779 |
| 2024-10-16 | 3.250 | 3.350 | 3.240 | 3.310 | 3.310 | 131,048,730 |
| 2024-10-15 | 3.360 | 3.420 | 3.290 | 3.290 | 3.290 | 164,919,906 |
| 2024-10-14 | 3.350 | 3.440 | 3.320 | 3.370 | 3.370 | 208,060,426 |
| 2024-10-11 | 3.470 | 3.470 | 3.280 | 3.310 | 3.310 | 317,514,809 |
| 2024-10-10 | 3.200 | 3.520 | 3.190 | 3.520 | 3.520 | 507,931,630 |
| 2024-10-09 | 3.480 | 3.480 | 3.200 | 3.200 | 3.200 | 282,695,967 |
| 2024-10-08 | 3.670 | 3.670 | 3.380 | 3.550 | 3.550 | 384,431,136 |
| 2024-09-30 | 3.140 | 3.360 | 3.110 | 3.340 | 3.340 | 342,723,574 |
| 2024-09-27 | 3.030 | 3.080 | 2.990 | 3.050 | 3.050 | 151,912,615 |
| 2024-09-26 | 2.860 | 2.980 | 2.840 | 2.980 | 2.980 | 169,317,487 |
| 2024-09-25 | 2.800 | 2.950 | 2.800 | 2.870 | 2.870 | 211,984,573 |
| 2024-09-24 | 2.690 | 2.770 | 2.680 | 2.770 | 2.770 | 108,459,685 |
| 2024-09-23 | 2.660 | 2.700 | 2.650 | 2.680 | 2.680 | 47,323,800 |
| 2024-09-20 | 2.670 | 2.680 | 2.630 | 2.670 | 2.670 | 66,528,891 |
| 2024-09-19 | 2.610 | 2.680 | 2.590 | 2.680 | 2.680 | 92,224,040 |
| 2024-09-18 | 2.580 | 2.610 | 2.540 | 2.600 | 2.600 | 65,736,386 |
| 2024-09-13 | 2.620 | 2.630 | 2.570 | 2.570 | 2.570 | 64,355,803 |
| 2024-09-12 | 2.630 | 2.640 | 2.610 | 2.620 | 2.620 | 53,693,878 |
| 2024-09-11 | 2.650 | 2.650 | 2.600 | 2.620 | 2.620 | 65,198,571 |
| 2024-09-10 | 2.700 | 2.700 | 2.600 | 2.660 | 2.660 | 103,097,370 |
| 2024-09-09 | 2.720 | 2.730 | 2.670 | 2.690 | 2.690 | 89,879,483 |
| 2024-09-06 | 2.750 | 2.770 | 2.730 | 2.740 | 2.740 | 59,388,661 |
| 2024-09-05 | 2.740 | 2.760 | 2.730 | 2.750 | 2.750 | 72,396,440 |
| 2024-09-04 | 2.820 | 2.820 | 2.730 | 2.740 | 2.740 | 108,861,539 |
| 2024-09-03 | 2.820 | 2.830 | 2.800 | 2.830 | 2.830 | 87,930,940 |
| 2024-09-02 | 2.940 | 2.950 | 2.820 | 2.830 | 2.830 | 191,683,319 |
| 2024-08-30 | 3.030 | 3.040 | 2.910 | 2.950 | 2.950 | 261,818,457 |
| 2024-08-29 | 3.160 | 3.170 | 3.070 | 3.070 | 3.070 | 104,520,802 |
| 2024-08-28 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 57,019,401 |
| 2024-08-27 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 56,978,069 |
| 2024-08-26 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 65,605,074 |
| 2024-08-23 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 53,111,383 |
| 2024-08-22 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 50,805,537 |
| 2024-08-21 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 62,687,378 |
| 2024-08-20 | 3.270 | 3.280 | 3.240 | 3.260 | 3.260 | 68,320,840 |
| 2024-08-19 | 3.230 | 3.270 | 3.220 | 3.270 | 3.270 | 56,006,520 |
| 2024-08-16 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 74,019,400 |
| 2024-08-15 | 3.200 | 3.250 | 3.190 | 3.250 | 3.250 | 96,111,209 |
| 2024-08-14 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 62,052,116 |
| 2024-08-13 | 3.170 | 3.190 | 3.150 | 3.190 | 3.190 | 56,565,000 |
| 2024-08-12 | 3.170 | 3.190 | 3.160 | 3.170 | 3.170 | 54,463,095 |
| 2024-08-09 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 67,086,695 |
| 2024-08-08 | 3.140 | 3.170 | 3.140 | 3.160 | 3.160 | 47,062,995 |
| 2024-08-07 | 3.140 | 3.190 | 3.140 | 3.150 | 3.150 | 68,245,987 |
| 2024-08-06 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 81,168,574 |
| 2024-08-05 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 93,311,310 |
| 2024-08-02 | 3.170 | 3.200 | 3.160 | 3.170 | 3.170 | 73,665,145 |
| 2024-08-01 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 97,514,531 |
| 2024-07-31 | 3.140 | 3.170 | 3.130 | 3.160 | 3.160 | 93,391,691 |
| 2024-07-30 | 3.130 | 3.150 | 3.120 | 3.130 | 3.130 | 54,369,675 |
| 2024-07-29 | 3.080 | 3.150 | 3.070 | 3.140 | 3.140 | 114,306,135 |
| 2024-07-26 | 3.070 | 3.100 | 3.060 | 3.080 | 3.080 | 70,847,203 |
| 2024-07-25 | 3.090 | 3.120 | 3.050 | 3.060 | 3.060 | 86,949,622 |
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.