Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.050	2.060	1.990	2.010	1.760	7,628,000
2023-05-22	2.050	2.080	2.020	2.050	1.795	10,091,000
2023-05-19	2.100	2.100	1.990	2.050	1.795	26,326,000
2023-05-18	2.090	2.150	2.090	2.100	1.839	13,059,000
2023-05-17	2.170	2.170	2.080	2.080	1.821	12,333,000
2023-05-16	2.200	2.210	2.130	2.160	1.891	11,994,000
2023-05-15	2.180	2.200	2.130	2.180	1.909	20,231,000
2023-05-12	2.310	2.310	2.170	2.170	1.900	16,496,000
2023-05-11	2.340	2.340	2.260	2.310	2.022	12,832,248
2023-05-10	2.320	2.380	2.270	2.320	2.031	10,474,193
2023-05-09	2.450	2.490	2.280	2.320	2.031	40,185,405
2023-05-08	2.420	2.480	2.410	2.460	2.154	14,274,000
2023-05-05	2.430	2.490	2.380	2.420	2.119	26,965,000
2023-05-04	2.360	2.450	2.350	2.440	2.136	19,658,000
2023-05-03	2.340	2.390	2.300	2.370	2.075	4,949,000
2023-05-02	2.390	2.400	2.330	2.360	2.066	4,932,000
2023-04-28	2.290	2.420	2.290	2.390	2.093	50,597,000
2023-04-27	2.220	2.270	2.170	2.240	1.961	6,217,000
2023-04-26	2.240	2.250	2.180	2.220	1.944	13,478,372
2023-04-25	2.250	2.290	2.200	2.240	1.961	19,699,000
2023-04-24	2.220	2.280	2.200	2.250	1.970	20,067,000
2023-04-21	2.270	2.330	2.210	2.230	1.952	17,907,295
2023-04-20	2.240	2.290	2.190	2.270	1.987	27,498,000
2023-04-19	2.270	2.300	2.240	2.240	1.961	20,200,025
2023-04-18	2.270	2.290	2.250	2.280	1.996	13,416,000
2023-04-17	2.240	2.290	2.190	2.270	1.987	32,768,000
2023-04-14	2.180	2.230	2.140	2.220	1.944	39,408,404
2023-04-13	2.140	2.200	2.120	2.150	1.882	38,349,350
2023-04-12	2.120	2.180	2.110	2.150	1.882	16,358,655
2023-04-11	2.080	2.130	2.030	2.130	1.865	13,790,657
2023-04-06	2.150	2.150	2.060	2.070	1.812	18,995,000
2023-04-04	2.040	2.150	1.980	2.150	1.882	57,818,000
2023-04-03	2.040	2.040	1.990	2.040	1.786	21,015,661
2023-03-31	1.990	2.040	1.950	2.030	1.777	21,052,661
2023-03-30	1.910	2.000	1.910	1.970	1.725	26,158,000
2023-03-29	1.970	1.980	1.910	1.920	1.681	15,120,000
2023-03-28	1.940	2.000	1.940	1.970	1.725	4,596,000
2023-03-27	2.000	2.010	1.940	1.950	1.707	18,649,025
2023-03-24	2.080	2.090	1.970	1.990	1.742	30,248,073
2023-03-23	2.040	2.110	2.020	2.090	1.830	22,258,000
2023-03-22	2.030	2.100	2.010	2.070	1.812	16,620,000
2023-03-21	2.090	2.110	2.000	2.040	1.786	36,734,000
2023-03-20	2.190	2.230	2.050	2.070	1.812	45,399,500
2023-03-17	2.010	2.200	2.010	2.190	1.917	78,307,310
2023-03-16	2.040	2.100	1.980	1.990	1.742	33,282,000
2023-03-15	1.920	2.040	1.900	2.030	1.777	35,882,000
2023-03-14	1.920	1.970	1.890	1.890	1.655	31,446,000
2023-03-13	1.870	1.910	1.840	1.900	1.664	13,768,560
2023-03-10	1.880	1.910	1.830	1.850	1.620	10,082,000
2023-03-09	1.950	1.980	1.910	1.910	1.672	14,488,000
2023-03-08	1.910	1.970	1.870	1.940	1.699	18,459,000
2023-03-07	1.930	2.010	1.890	1.910	1.672	65,003,000
2023-03-06	1.940	1.970	1.910	1.930	1.690	13,467,000
2023-03-03	1.840	1.950	1.810	1.930	1.690	40,267,000
2023-03-02	1.750	1.840	1.740	1.830	1.602	27,948,000
2023-03-01	1.690	1.760	1.660	1.750	1.532	11,844,000
2023-02-28	1.720	1.730	1.670	1.710	1.497	11,340,000
2023-02-27	1.730	1.740	1.710	1.710	1.497	5,679,000
2023-02-24	1.770	1.790	1.740	1.740	1.523	2,936,000
2023-02-23	1.720	1.780	1.720	1.770	1.550	20,634,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.