Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.980	1.980	1.940	1.950	1.619	8,651,000
2022-05-31	1.970	1.980	1.940	1.980	1.644	6,457,000
2022-05-30	1.970	1.990	1.940	1.960	1.627	3,538,000
2022-05-27	1.980	1.980	1.950	1.960	1.627	2,084,053
2022-05-26	1.980	1.990	1.950	1.970	1.636	4,422,000
2022-05-25	1.910	1.980	1.910	1.970	1.636	11,249,000
2022-05-24	1.980	2.010	1.910	1.930	1.603	16,918,000
2022-05-23	1.980	2.010	1.960	1.980	1.644	6,755,000
2022-05-20	1.970	2.000	1.960	1.980	1.644	7,315,944
2022-05-19	1.920	1.960	1.890	1.960	1.627	11,454,000
2022-05-18	1.930	1.960	1.920	1.930	1.603	6,533,092
2022-05-17	1.940	1.950	1.910	1.940	1.611	13,266,298
2022-05-16	1.950	1.990	1.920	1.930	1.603	3,202,000
2022-05-13	1.920	1.940	1.900	1.940	1.611	5,057,000
2022-05-12	1.970	1.970	1.890	1.910	1.586	10,297,612
2022-05-11	1.970	2.000	1.950	1.970	1.636	5,090,000
2022-05-10	1.960	2.020	1.900	1.960	1.627	11,912,228
2022-05-06	2.010	2.010	1.970	1.980	1.644	10,061,816
2022-05-05	2.060	2.100	2.020	2.020	1.677	10,844,000
2022-05-04	2.070	2.070	2.040	2.070	1.719	6,945,000
2022-05-03	2.010	2.080	1.990	2.050	1.702	5,906,000
2022-04-29	2.060	2.070	1.970	2.030	1.686	10,716,000
2022-04-28	2.000	2.080	1.950	2.060	1.710	8,270,000
2022-04-27	1.880	1.980	1.880	1.950	1.619	14,152,443
2022-04-26	1.860	1.950	1.860	1.880	1.561	18,504,000
2022-04-25	1.940	1.940	1.850	1.860	1.544	18,020,000
2022-04-22	1.920	1.970	1.880	1.950	1.619	9,892,000
2022-04-21	2.000	2.000	1.920	1.920	1.594	19,103,000
2022-04-20	2.100	2.100	1.980	2.000	1.661	34,449,559
2022-04-19	2.100	2.120	2.060	2.090	1.735	13,883,000
2022-04-14	2.090	2.140	2.090	2.130	1.769	20,900,000
2022-04-13	2.120	2.130	2.040	2.070	1.719	25,826,000
2022-04-12	2.110	2.130	2.050	2.110	1.752	36,803,000
2022-04-11	2.190	2.220	2.080	2.100	1.744	22,646,000
2022-04-08	2.010	2.210	2.010	2.190	1.818	41,143,000
2022-04-07	2.100	2.110	2.020	2.030	1.686	46,180,000
2022-04-06	2.120	2.150	2.060	2.100	1.744	49,194,000
2022-04-04	2.120	2.190	2.100	2.150	1.785	5,709,245
2022-04-01	2.080	2.140	2.070	2.120	1.760	7,844,746
2022-03-31	2.180	2.190	2.090	2.120	1.760	11,289,641
2022-03-30	2.160	2.280	2.150	2.190	1.818	24,387,000
2022-03-29	2.230	2.260	2.190	2.230	1.852	10,202,000
2022-03-28	2.110	2.220	2.060	2.210	1.835	25,420,000
2022-03-25	2.180	2.230	2.110	2.110	1.752	11,642,774
2022-03-24	2.260	2.270	2.180	2.190	1.818	18,143,828
2022-03-23	2.210	2.230	2.180	2.190	1.818	8,471,660
2022-03-22	2.120	2.220	2.100	2.200	1.827	16,247,000
2022-03-21	2.180	2.200	2.070	2.120	1.760	16,969,000
2022-03-18	2.130	2.200	2.080	2.150	1.785	20,354,749
2022-03-17	2.060	2.130	2.030	2.120	1.760	28,740,000
2022-03-16	1.890	2.010	1.810	1.990	1.652	46,799,000
2022-03-15	1.960	1.960	1.810	1.810	1.503	38,979,560
2022-03-14	2.140	2.140	1.960	1.960	1.627	35,390,000
2022-03-11	2.210	2.210	2.080	2.140	1.777	40,634,000
2022-03-10	2.280	2.310	2.210	2.220	1.843	25,138,000
2022-03-09	2.440	2.440	2.170	2.240	1.860	69,664,269
2022-03-08	2.710	2.730	2.410	2.420	2.009	161,435,000
2022-03-07	2.360	2.530	2.360	2.500	2.076	78,595,000
2022-03-04	2.380	2.420	2.310	2.380	1.976	17,923,000
2022-03-03	2.350	2.450	2.340	2.410	2.001	16,731,000

← NewerPage 19 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.