Minmetals Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.070 | 5.080 | 5.010 | 5.070 | 4.923 | 20,299,554 |
| 2021-11-09 | 5.070 | 5.090 | 5.050 | 5.070 | 4.923 | 14,217,992 |
| 2021-11-08 | 5.020 | 5.070 | 5.000 | 5.070 | 4.923 | 18,264,305 |
| 2021-11-05 | 5.050 | 5.050 | 5.020 | 5.020 | 4.874 | 16,111,321 |
| 2021-11-04 | 5.060 | 5.070 | 5.020 | 5.050 | 4.903 | 15,074,440 |
| 2021-11-03 | 5.050 | 5.080 | 5.010 | 5.050 | 4.903 | 18,384,437 |
| 2021-11-02 | 5.180 | 5.190 | 5.010 | 5.040 | 4.894 | 34,092,085 |
| 2021-11-01 | 5.190 | 5.230 | 5.160 | 5.180 | 5.030 | 18,947,383 |
| 2021-10-29 | 5.170 | 5.210 | 5.120 | 5.190 | 5.039 | 19,434,841 |
| 2021-10-28 | 5.200 | 5.220 | 5.100 | 5.160 | 5.010 | 26,305,269 |
| 2021-10-27 | 5.490 | 5.490 | 5.180 | 5.220 | 5.069 | 45,947,599 |
| 2021-10-26 | 5.570 | 5.580 | 5.530 | 5.560 | 5.399 | 17,256,198 |
| 2021-10-25 | 5.510 | 5.590 | 5.440 | 5.580 | 5.418 | 20,129,111 |
| 2021-10-22 | 5.470 | 5.530 | 5.470 | 5.500 | 5.340 | 16,078,020 |
| 2021-10-21 | 5.450 | 5.540 | 5.430 | 5.490 | 5.331 | 19,800,860 |
| 2021-10-20 | 5.480 | 5.490 | 5.430 | 5.450 | 5.292 | 17,716,190 |
| 2021-10-19 | 5.470 | 5.500 | 5.450 | 5.480 | 5.321 | 15,489,846 |
| 2021-10-18 | 5.440 | 5.490 | 5.420 | 5.460 | 5.302 | 16,679,166 |
| 2021-10-15 | 5.510 | 5.520 | 5.430 | 5.440 | 5.282 | 15,528,840 |
| 2021-10-14 | 5.550 | 5.550 | 5.490 | 5.510 | 5.350 | 14,768,960 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-27 | 0.1350 CNY |
| 2021-09-27 | 0.2480 CNY |
| 2021-06-21 | 0.1040 CNY |
| 2020-09-28 | 0.0790 CNY |
| 2019-09-26 | 0.2172 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.