Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 3.730 | 3.840 | 3.700 | 3.800 | 3.636 | 110,975,251 |
| 2021-11-05 | 3.800 | 3.820 | 3.690 | 3.710 | 3.550 | 135,667,565 |
| 2021-11-04 | 3.860 | 3.870 | 3.800 | 3.830 | 3.664 | 90,147,384 |
| 2021-11-03 | 3.790 | 3.920 | 3.770 | 3.880 | 3.712 | 119,125,246 |
| 2021-11-02 | 3.970 | 3.970 | 3.720 | 3.800 | 3.636 | 225,760,578 |
| 2021-11-01 | 4.040 | 4.090 | 3.950 | 3.970 | 3.798 | 161,486,200 |
| 2021-10-29 | 3.980 | 4.090 | 3.850 | 4.060 | 3.885 | 146,213,837 |
| 2021-10-28 | 4.150 | 4.160 | 3.970 | 3.980 | 3.808 | 172,160,849 |
| 2021-10-27 | 4.210 | 4.270 | 4.130 | 4.150 | 3.971 | 134,443,004 |
| 2021-10-26 | 4.190 | 4.440 | 4.170 | 4.220 | 4.038 | 252,272,529 |
| 2021-10-25 | 4.030 | 4.220 | 4.020 | 4.190 | 4.009 | 175,927,989 |
| 2021-10-22 | 4.190 | 4.230 | 4.050 | 4.060 | 3.885 | 194,182,227 |
| 2021-10-21 | 4.290 | 4.400 | 4.200 | 4.220 | 4.038 | 236,313,104 |
| 2021-10-20 | 4.190 | 4.270 | 4.120 | 4.190 | 4.009 | 144,447,470 |
| 2021-10-19 | 4.140 | 4.320 | 4.100 | 4.230 | 4.047 | 244,182,269 |
| 2021-10-18 | 4.040 | 4.180 | 4.030 | 4.150 | 3.971 | 228,877,142 |
| 2021-10-15 | 4.060 | 4.100 | 3.980 | 4.020 | 3.846 | 145,823,402 |
| 2021-10-14 | 4.010 | 4.120 | 3.970 | 4.030 | 3.856 | 145,181,713 |
← NewerPage 21 of 21 · 1,218 trading days
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.