Metallurgical Corporation of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.400	2.410	2.330	2.350	1.951	14,503,000
2022-03-01	2.370	2.440	2.370	2.410	2.001	7,625,000
2022-02-28	2.420	2.420	2.330	2.370	1.968	13,848,000
2022-02-25	2.420	2.460	2.360	2.400	1.993	13,930,000
2022-02-24	2.420	2.470	2.350	2.390	1.984	24,299,000
2022-02-23	2.540	2.580	2.400	2.450	2.034	60,807,000
2022-02-22	2.620	2.620	2.510	2.560	2.126	23,129,000
2022-02-21	2.690	2.710	2.590	2.650	2.200	20,269,000
2022-02-18	2.560	2.740	2.550	2.690	2.234	40,869,000
2022-02-17	2.500	2.670	2.420	2.610	2.167	45,976,500
2022-02-16	2.290	2.550	2.290	2.500	2.076	64,915,096
2022-02-15	2.290	2.310	2.240	2.280	1.893	7,247,000
2022-02-14	2.360	2.380	2.280	2.290	1.901	19,332,000
2022-02-11	2.380	2.470	2.350	2.400	1.993	22,740,000
2022-02-10	2.320	2.420	2.300	2.380	1.976	36,286,000
2022-02-09	2.320	2.330	2.280	2.290	1.901	15,901,000
2022-02-08	2.290	2.350	2.250	2.320	1.926	23,666,969
2022-02-07	2.140	2.300	2.110	2.290	1.901	44,642,969
2022-02-04	2.150	2.150	2.100	2.130	1.769	4,906,000
2022-01-31	2.090	2.110	2.060	2.080	1.727	2,579,000
2022-01-28	2.160	2.170	2.060	2.080	1.727	10,738,000
2022-01-27	2.170	2.210	2.110	2.150	1.785	14,741,000
2022-01-26	2.170	2.230	2.170	2.190	1.818	11,318,000
2022-01-25	2.270	2.270	2.150	2.160	1.794	19,954,000
2022-01-24	2.270	2.320	2.210	2.270	1.885	10,889,000
2022-01-21	2.280	2.290	2.240	2.260	1.877	8,640,000
2022-01-20	2.270	2.330	2.240	2.300	1.910	55,192,000
2022-01-19	2.290	2.340	2.220	2.260	1.877	19,874,198
2022-01-18	2.180	2.300	2.170	2.280	1.893	14,608,000
2022-01-17	2.230	2.240	2.170	2.180	1.810	7,916,000
2022-01-14	2.290	2.290	2.210	2.240	1.860	14,460,000
2022-01-13	2.260	2.350	2.260	2.290	1.901	27,930,000
2022-01-12	2.240	2.280	2.190	2.250	1.868	14,241,000
2022-01-11	2.240	2.290	2.200	2.230	1.852	17,491,000
2022-01-10	2.220	2.280	2.200	2.230	1.852	20,974,000
2022-01-07	2.080	2.190	2.080	2.170	1.802	26,901,320
2022-01-06	2.010	2.110	2.010	2.090	1.735	21,092,000
2022-01-05	2.060	2.060	2.000	2.020	1.677	9,345,000
2022-01-04	2.040	2.080	2.020	2.060	1.710	9,093,000
2022-01-03	2.000	2.050	2.000	2.050	1.702	2,776,000
2021-12-31	2.010	2.030	1.990	1.990	1.652	2,260,000
2021-12-30	2.020	2.050	2.000	2.010	1.669	2,816,000
2021-12-29	2.030	2.060	2.010	2.010	1.669	2,466,750
2021-12-28	2.010	2.040	1.990	2.040	1.694	7,948,000
2021-12-24	2.050	2.050	2.000	2.010	1.669	5,955,366
2021-12-23	2.030	2.090	2.030	2.060	1.710	8,049,000
2021-12-22	2.030	2.070	2.030	2.040	1.694	4,967,240
2021-12-21	2.030	2.050	1.990	2.040	1.694	11,333,000
2021-12-20	2.110	2.110	2.010	2.020	1.677	17,523,000
2021-12-17	2.120	2.210	2.100	2.120	1.760	15,374,647
2021-12-16	2.050	2.120	2.040	2.120	1.760	8,697,000
2021-12-15	2.070	2.100	2.030	2.050	1.702	8,032,000
2021-12-14	2.150	2.150	2.060	2.060	1.710	17,477,000
2021-12-13	2.160	2.220	2.140	2.150	1.785	15,218,000
2021-12-10	2.190	2.190	2.120	2.170	1.802	9,511,287
2021-12-09	2.190	2.250	2.160	2.180	1.810	13,559,000
2021-12-08	2.170	2.200	2.140	2.170	1.802	9,160,000
2021-12-07	2.150	2.190	2.070	2.150	1.785	17,128,000
2021-12-06	2.170	2.260	2.080	2.090	1.735	19,502,000
2021-12-03	2.040	2.220	2.000	2.200	1.827	33,536,000

← NewerPage 20 of 21 · 1,234 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.