Metallurgical Corporation of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 2.030 | 2.060 | 1.990 | 2.030 | 1.686 | 10,083,834 |
| 2021-12-01 | 1.980 | 2.030 | 1.940 | 2.030 | 1.686 | 14,244,000 |
| 2021-11-30 | 1.990 | 2.030 | 1.950 | 1.980 | 1.644 | 8,605,000 |
| 2021-11-29 | 1.980 | 2.020 | 1.940 | 1.980 | 1.644 | 7,857,000 |
| 2021-11-26 | 2.080 | 2.080 | 2.020 | 2.020 | 1.677 | 9,202,000 |
| 2021-11-25 | 2.050 | 2.120 | 2.050 | 2.080 | 1.727 | 12,485,000 |
| 2021-11-24 | 2.070 | 2.070 | 2.020 | 2.030 | 1.686 | 9,222,000 |
| 2021-11-23 | 1.990 | 2.110 | 1.980 | 2.080 | 1.727 | 12,319,000 |
| 2021-11-22 | 2.030 | 2.050 | 1.980 | 1.980 | 1.644 | 11,513,000 |
| 2021-11-19 | 1.970 | 2.030 | 1.940 | 2.020 | 1.677 | 8,485,000 |
| 2021-11-18 | 1.950 | 2.000 | 1.950 | 1.970 | 1.636 | 7,697,480 |
| 2021-11-17 | 1.950 | 1.990 | 1.940 | 1.980 | 1.644 | 5,399,000 |
| 2021-11-16 | 1.920 | 1.950 | 1.910 | 1.930 | 1.603 | 9,495,200 |
| 2021-11-15 | 1.990 | 1.990 | 1.910 | 1.930 | 1.603 | 6,971,000 |
| 2021-11-12 | 2.050 | 2.050 | 1.970 | 1.980 | 1.644 | 8,813,000 |
| 2021-11-11 | 1.930 | 2.030 | 1.920 | 2.030 | 1.686 | 11,497,000 |
| 2021-11-10 | 1.980 | 1.990 | 1.880 | 1.930 | 1.603 | 16,203,000 |
| 2021-11-09 | 1.960 | 1.990 | 1.930 | 1.980 | 1.644 | 8,827,214 |
| 2021-11-08 | 1.890 | 2.010 | 1.880 | 1.940 | 1.611 | 27,392,000 |
| 2021-11-05 | 1.980 | 1.980 | 1.860 | 1.880 | 1.561 | 37,265,000 |
| 2021-11-04 | 2.000 | 2.000 | 1.950 | 1.980 | 1.644 | 11,331,000 |
| 2021-11-03 | 1.950 | 2.030 | 1.950 | 2.000 | 1.661 | 15,918,000 |
| 2021-11-02 | 2.070 | 2.100 | 1.930 | 1.970 | 1.636 | 61,495,000 |
| 2021-11-01 | 2.160 | 2.210 | 2.000 | 2.070 | 1.719 | 44,070,428 |
| 2021-10-29 | 2.120 | 2.180 | 2.090 | 2.160 | 1.794 | 11,934,000 |
| 2021-10-28 | 2.230 | 2.230 | 2.090 | 2.100 | 1.744 | 25,332,000 |
| 2021-10-27 | 2.330 | 2.330 | 2.230 | 2.240 | 1.860 | 13,261,000 |
| 2021-10-26 | 2.340 | 2.430 | 2.290 | 2.310 | 1.918 | 20,392,000 |
| 2021-10-25 | 2.300 | 2.360 | 2.270 | 2.340 | 1.943 | 9,242,000 |
| 2021-10-22 | 2.320 | 2.330 | 2.270 | 2.280 | 1.893 | 9,141,000 |
| 2021-10-21 | 2.330 | 2.400 | 2.300 | 2.310 | 1.918 | 26,631,000 |
| 2021-10-20 | 2.370 | 2.370 | 2.280 | 2.280 | 1.893 | 18,616,000 |
| 2021-10-19 | 2.360 | 2.460 | 2.340 | 2.360 | 1.960 | 26,004,000 |
| 2021-10-18 | 2.290 | 2.390 | 2.290 | 2.370 | 1.968 | 20,322,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.