Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.560	2.580	2.530	2.540	2.540	64,338,837
2026-10-16	2.530	2.580	2.520	2.580	2.580	101,649,223
2026-10-15	2.580	2.580	2.500	2.520	2.520	105,200,133
2026-10-14	2.580	2.620	2.570	2.590	2.590	95,591,739
2026-10-13	2.580	2.610	2.570	2.570	2.570	84,163,300
2026-10-12	2.570	2.610	2.560	2.590	2.590	83,544,980
2026-10-09	2.550	2.590	2.540	2.570	2.570	89,634,302
2026-10-08	2.530	2.580	2.530	2.550	2.550	92,652,985
2026-09-30	2.500	2.550	2.490	2.540	2.540	68,898,516
2026-09-29	2.460	2.520	2.460	2.500	2.500	71,188,677
2026-09-28	2.490	2.500	2.450	2.460	2.460	67,328,000
2026-09-24	2.550	2.560	2.480	2.490	2.490	99,275,241
2026-09-23	2.560	2.600	2.550	2.550	2.550	73,838,689
2026-09-22	2.560	2.580	2.550	2.560	2.560	49,438,800
2026-09-21	2.530	2.590	2.530	2.560	2.560	73,210,961
2026-09-18	2.510	2.550	2.500	2.540	2.540	65,287,596
2026-09-17	2.500	2.530	2.490	2.510	2.510	69,011,743
2026-09-16	2.560	2.570	2.480	2.510	2.510	120,438,737
2026-09-15	2.580	2.590	2.560	2.560	2.560	64,944,649
2026-09-14	2.590	2.620	2.570	2.580	2.580	58,057,757
2026-09-11	2.620	2.620	2.560	2.590	2.590	93,523,134
2026-09-10	2.610	2.630	2.590	2.620	2.620	69,601,963
2026-09-09	2.620	2.630	2.600	2.620	2.620	82,566,049
2026-09-08	2.550	2.640	2.540	2.620	2.620	174,935,891
2026-09-07	2.550	2.560	2.530	2.540	2.540	65,405,917
2026-09-04	2.540	2.570	2.540	2.550	2.550	69,347,189
2026-09-03	2.530	2.560	2.530	2.540	2.540	65,312,200
2026-09-02	2.560	2.570	2.520	2.530	2.530	74,189,945
2026-09-01	2.550	2.580	2.540	2.570	2.570	78,286,411
2026-08-31	2.620	2.630	2.550	2.560	2.560	155,583,032
2026-08-28	2.620	2.660	2.600	2.650	2.650	87,727,201
2026-08-27	2.640	2.640	2.600	2.620	2.620	81,169,301
2026-08-26	2.590	2.650	2.580	2.640	2.640	114,493,666
2026-08-25	2.560	2.590	2.560	2.590	2.590	65,282,451
2026-08-24	2.550	2.590	2.540	2.560	2.560	66,447,803
2026-08-21	2.580	2.590	2.540	2.550	2.550	54,466,296
2026-08-20	2.540	2.600	2.530	2.580	2.580	76,758,675
2026-08-19	2.560	2.570	2.520	2.540	2.540	70,883,986
2026-08-18	2.570	2.580	2.560	2.560	2.560	47,627,589
2026-08-17	2.560	2.580	2.550	2.580	2.580	54,166,454
2026-08-14	2.560	2.580	2.540	2.560	2.560	62,697,932
2026-08-13	2.600	2.610	2.560	2.570	2.570	83,832,862
2026-08-12	2.610	2.620	2.580	2.610	2.610	73,474,711
2026-08-11	2.630	2.640	2.600	2.600	2.600	61,120,600
2026-08-10	2.610	2.650	2.610	2.640	2.640	69,303,084
2026-08-07	2.620	2.630	2.600	2.620	2.620	61,271,400
2026-08-06	2.650	2.660	2.590	2.630	2.630	101,577,791
2026-08-05	2.670	2.680	2.640	2.650	2.650	85,945,536
2026-08-04	2.740	2.760	2.670	2.670	2.670	130,640,073
2026-08-03	2.710	2.760	2.710	2.740	2.740	106,436,839
2026-07-31	2.710	2.720	2.680	2.720	2.720	100,198,659
2026-07-30	2.690	2.730	2.690	2.710	2.710	83,576,058
2026-07-29	2.660	2.710	2.650	2.700	2.700	96,597,128
2026-07-28	2.660	2.670	2.640	2.660	2.660	69,451,037
2026-07-27	2.650	2.690	2.640	2.660	2.660	85,843,469
2026-07-24	2.690	2.720	2.650	2.650	2.650	90,871,316
2026-07-23	2.680	2.710	2.660	2.700	2.700	82,115,185
2026-07-22	2.650	2.690	2.620	2.680	2.680	99,331,178
2026-07-21	2.680	2.700	2.640	2.660	2.660	114,679,387
2026-07-20	2.610	2.690	2.610	2.670	2.670	136,406,474

Page 1 of 3 · 121 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.