Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.710 | 1.760 | 1.700 | 1.740 | 1.597 | 22,291,000 |
| 2024-05-14 | 1.730 | 1.770 | 1.700 | 1.720 | 1.578 | 28,975,060 |
| 2024-05-13 | 1.650 | 1.740 | 1.640 | 1.720 | 1.578 | 46,244,000 |
| 2024-05-10 | 1.580 | 1.660 | 1.580 | 1.650 | 1.514 | 38,869,000 |
| 2024-05-09 | 1.530 | 1.590 | 1.530 | 1.580 | 1.450 | 22,184,000 |
| 2024-05-08 | 1.560 | 1.570 | 1.530 | 1.530 | 1.404 | 16,855,000 |
| 2024-05-07 | 1.560 | 1.580 | 1.550 | 1.560 | 1.432 | 15,257,300 |
| 2024-05-06 | 1.540 | 1.570 | 1.530 | 1.550 | 1.422 | 21,292,957 |
| 2024-05-03 | 1.510 | 1.530 | 1.490 | 1.520 | 1.395 | 8,646,000 |
| 2024-05-02 | 1.540 | 1.540 | 1.480 | 1.510 | 1.386 | 13,643,000 |
| 2024-04-30 | 1.570 | 1.580 | 1.530 | 1.530 | 1.404 | 35,198,000 |
| 2024-04-29 | 1.570 | 1.610 | 1.560 | 1.590 | 1.459 | 17,546,000 |
| 2024-04-26 | 1.530 | 1.580 | 1.530 | 1.580 | 1.450 | 23,563,000 |
| 2024-04-25 | 1.540 | 1.550 | 1.520 | 1.530 | 1.404 | 18,980,000 |
| 2024-04-24 | 1.520 | 1.550 | 1.510 | 1.530 | 1.404 | 8,790,964 |
| 2024-04-23 | 1.540 | 1.540 | 1.510 | 1.510 | 1.386 | 12,204,000 |
| 2024-04-22 | 1.540 | 1.580 | 1.530 | 1.540 | 1.413 | 14,502,077 |
| 2024-04-19 | 1.530 | 1.570 | 1.520 | 1.540 | 1.413 | 16,956,077 |
| 2024-04-18 | 1.530 | 1.550 | 1.530 | 1.530 | 1.404 | 20,884,000 |
| 2024-04-17 | 1.510 | 1.550 | 1.490 | 1.530 | 1.404 | 15,420,000 |
| 2024-04-16 | 1.550 | 1.560 | 1.490 | 1.490 | 1.367 | 22,105,656 |
| 2024-04-15 | 1.520 | 1.590 | 1.500 | 1.560 | 1.432 | 35,035,000 |
| 2024-04-12 | 1.560 | 1.560 | 1.510 | 1.510 | 1.386 | 19,125,568 |
| 2024-04-11 | 1.540 | 1.570 | 1.510 | 1.560 | 1.432 | 24,717,000 |
| 2024-04-10 | 1.550 | 1.570 | 1.530 | 1.540 | 1.413 | 28,423,038 |
| 2024-04-09 | 1.580 | 1.590 | 1.540 | 1.540 | 1.413 | 27,302,899 |
| 2024-04-08 | 1.540 | 1.620 | 1.540 | 1.580 | 1.450 | 38,389,366 |
| 2024-04-05 | 1.620 | 1.620 | 1.500 | 1.500 | 1.376 | 20,500,000 |
| 2024-04-03 | 1.600 | 1.640 | 1.590 | 1.630 | 1.496 | 36,731,000 |
| 2024-04-02 | 1.590 | 1.620 | 1.570 | 1.610 | 1.477 | 52,386,963 |
| 2024-03-28 | 1.650 | 1.690 | 1.650 | 1.670 | 1.532 | 7,531,905 |
| 2024-03-27 | 1.670 | 1.680 | 1.650 | 1.650 | 1.514 | 5,576,686 |
| 2024-03-26 | 1.670 | 1.690 | 1.650 | 1.670 | 1.532 | 10,156,041 |
| 2024-03-25 | 1.660 | 1.700 | 1.630 | 1.670 | 1.532 | 11,361,000 |
| 2024-03-22 | 1.720 | 1.720 | 1.650 | 1.650 | 1.514 | 16,140,000 |
| 2024-03-21 | 1.700 | 1.740 | 1.700 | 1.720 | 1.578 | 13,129,000 |
| 2024-03-20 | 1.700 | 1.710 | 1.680 | 1.700 | 1.560 | 8,692,000 |
| 2024-03-19 | 1.710 | 1.720 | 1.670 | 1.690 | 1.551 | 23,701,723 |
| 2024-03-18 | 1.720 | 1.780 | 1.690 | 1.710 | 1.569 | 30,703,000 |
| 2024-03-15 | 1.690 | 1.710 | 1.650 | 1.700 | 1.560 | 22,472,481 |
| 2024-03-14 | 1.630 | 1.710 | 1.630 | 1.680 | 1.542 | 29,088,000 |
| 2024-03-13 | 1.660 | 1.660 | 1.610 | 1.620 | 1.487 | 10,630,000 |
| 2024-03-12 | 1.650 | 1.660 | 1.620 | 1.660 | 1.523 | 13,057,000 |
| 2024-03-11 | 1.650 | 1.680 | 1.630 | 1.640 | 1.505 | 9,269,000 |
| 2024-03-08 | 1.620 | 1.660 | 1.610 | 1.650 | 1.514 | 12,754,003 |
| 2024-03-07 | 1.570 | 1.660 | 1.560 | 1.620 | 1.487 | 28,435,000 |
| 2024-03-06 | 1.540 | 1.570 | 1.530 | 1.550 | 1.422 | 5,069,000 |
| 2024-03-05 | 1.570 | 1.580 | 1.540 | 1.540 | 1.413 | 7,280,222 |
| 2024-03-04 | 1.600 | 1.600 | 1.570 | 1.570 | 1.441 | 7,330,000 |
| 2024-03-01 | 1.590 | 1.610 | 1.580 | 1.600 | 1.468 | 5,322,000 |
| 2024-02-29 | 1.580 | 1.620 | 1.580 | 1.580 | 1.450 | 9,909,806 |
| 2024-02-28 | 1.620 | 1.630 | 1.570 | 1.590 | 1.459 | 14,460,000 |
| 2024-02-27 | 1.610 | 1.620 | 1.590 | 1.620 | 1.487 | 7,373,000 |
| 2024-02-26 | 1.620 | 1.630 | 1.590 | 1.590 | 1.459 | 7,138,998 |
| 2024-02-23 | 1.610 | 1.640 | 1.600 | 1.620 | 1.487 | 10,547,000 |
| 2024-02-22 | 1.590 | 1.620 | 1.570 | 1.610 | 1.477 | 9,371,000 |
| 2024-02-21 | 1.550 | 1.620 | 1.540 | 1.580 | 1.450 | 20,695,000 |
| 2024-02-20 | 1.540 | 1.560 | 1.520 | 1.550 | 1.422 | 7,734,000 |
| 2024-02-19 | 1.550 | 1.550 | 1.510 | 1.540 | 1.413 | 5,243,000 |
| 2024-02-16 | 1.490 | 1.540 | 1.490 | 1.530 | 1.404 | 4,219,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-25 | 0.0613 HKD |
| 2024-07-24 | 0.0790 HKD |
| 2023-07-27 | 0.0908 HKD |
| 2022-07-29 | 0.0914 HKD |
| 2021-07-22 | 0.0902 HKD |
| 2020-07-23 | 0.0788 HKD |
| 2019-07-23 | 0.0797 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.