Shanghai - Delayed Quote CNY
Metallurgical Corporation of China Ltd. (601618.SS)
2.9400
-0.0100
(-0.34%)
At close: 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.9500 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 37,880,400 |
| May 8, 2025 | 2.9600 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 53,360,046 |
| May 7, 2025 | 2.9600 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 79,222,745 |
| May 6, 2025 | 2.9100 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 64,658,493 |
| Apr 30, 2025 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 67,969,468 |
| Apr 29, 2025 | 2.9200 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 59,473,100 |
| Apr 28, 2025 | 2.9500 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 45,283,971 |
| Apr 25, 2025 | 2.9400 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 56,651,540 |
| Apr 24, 2025 | 2.9500 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 56,672,358 |
| Apr 23, 2025 | 2.9600 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 39,595,193 |
| Apr 22, 2025 | 2.9500 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 50,071,992 |
| Apr 21, 2025 | 2.9600 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 52,460,066 |
| Apr 18, 2025 | 2.9500 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 47,859,371 |
| Apr 17, 2025 | 2.9400 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | 54,384,886 |
| Apr 16, 2025 | 2.9200 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 79,162,611 |
| Apr 15, 2025 | 2.9500 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 52,608,611 |
| Apr 14, 2025 | 2.9600 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 71,289,627 |
| Apr 11, 2025 | 2.9700 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 81,501,542 |
| Apr 10, 2025 | 3.0000 | 3.0100 | 2.9400 | 2.9800 | 2.9800 | 107,738,014 |
| Apr 9, 2025 | 2.9200 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 123,186,581 |
| Apr 8, 2025 | 2.8100 | 2.9400 | 2.8100 | 2.9300 | 2.9300 | 173,117,187 |
| Apr 7, 2025 | 3.0000 | 3.0100 | 2.7500 | 2.7900 | 2.7900 | 207,703,286 |
| Apr 3, 2025 | 3.0200 | 3.0800 | 3.0000 | 3.0600 | 3.0600 | 101,561,817 |
| Apr 2, 2025 | 3.0300 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 79,749,143 |
| Apr 1, 2025 | 3.0200 | 3.0400 | 3.0100 | 3.0200 | 3.0200 | 112,982,715 |
| Mar 31, 2025 | 3.1000 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 134,896,000 |
| Mar 28, 2025 | 3.1500 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 85,943,591 |
| Mar 27, 2025 | 3.2100 | 3.2100 | 3.1400 | 3.1500 | 3.1500 | 93,631,005 |
| Mar 26, 2025 | 3.2200 | 3.2300 | 3.1900 | 3.2200 | 3.2200 | 69,174,021 |
| Mar 25, 2025 | 3.1600 | 3.2200 | 3.1500 | 3.2100 | 3.2100 | 118,384,014 |
| Mar 24, 2025 | 3.1600 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 82,113,219 |
| Mar 21, 2025 | 3.1400 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 125,415,600 |
| Mar 20, 2025 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 46,875,801 |
| Mar 19, 2025 | 3.1600 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 56,835,437 |
| Mar 18, 2025 | 3.1800 | 3.1800 | 3.1400 | 3.1600 | 3.1600 | 70,206,800 |
| Mar 17, 2025 | 3.1700 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 85,167,874 |
| Mar 14, 2025 | 3.1200 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 112,007,919 |
| Mar 13, 2025 | 3.1100 | 3.1300 | 3.0900 | 3.1100 | 3.1100 | 61,020,737 |
| Mar 12, 2025 | 3.1100 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 72,879,992 |
| Mar 11, 2025 | 3.0800 | 3.1100 | 3.0700 | 3.1100 | 3.1100 | 62,787,500 |
| Mar 10, 2025 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 71,686,000 |
| Mar 7, 2025 | 3.1200 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 64,954,590 |
| Mar 6, 2025 | 3.1000 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 68,695,473 |
| Mar 5, 2025 | 3.1200 | 3.1300 | 3.0700 | 3.1000 | 3.1000 | 73,490,533 |
| Mar 4, 2025 | 3.1100 | 3.1300 | 3.0900 | 3.1200 | 3.1200 | 58,754,680 |
| Mar 3, 2025 | 3.1300 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 71,849,026 |
| Feb 28, 2025 | 3.1500 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 68,691,003 |
| Feb 27, 2025 | 3.1800 | 3.1900 | 3.1300 | 3.1600 | 3.1600 | 74,005,810 |
| Feb 26, 2025 | 3.1100 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 101,310,628 |
| Feb 25, 2025 | 3.1300 | 3.1400 | 3.0900 | 3.1100 | 3.1100 | 85,342,590 |
| Feb 24, 2025 | 3.0800 | 3.1600 | 3.0700 | 3.1400 | 3.1400 | 138,794,534 |
| Feb 21, 2025 | 3.0900 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 80,309,796 |
| Feb 20, 2025 | 3.1300 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 70,363,787 |
| Feb 19, 2025 | 3.1200 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 60,227,677 |
| Feb 18, 2025 | 3.1600 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 68,933,143 |
| Feb 17, 2025 | 3.1600 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 55,593,235 |
| Feb 14, 2025 | 3.1700 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 65,313,168 |
| Feb 13, 2025 | 3.1500 | 3.1900 | 3.1400 | 3.1600 | 3.1600 | 93,408,558 |
| Feb 12, 2025 | 3.1400 | 3.1600 | 3.1200 | 3.1500 | 3.1500 | 56,615,201 |
| Feb 11, 2025 | 3.1500 | 3.1600 | 3.1100 | 3.1400 | 3.1400 | 56,030,065 |
| Feb 10, 2025 | 3.1400 | 3.1800 | 3.1400 | 3.1500 | 3.1500 | 74,993,401 |
| Feb 7, 2025 | 3.1100 | 3.1600 | 3.0900 | 3.1400 | 3.1400 | 85,681,105 |
| Feb 6, 2025 | 3.0800 | 3.1100 | 3.0700 | 3.1100 | 3.1100 | 55,535,011 |
| Feb 5, 2025 | 3.1200 | 3.1300 | 3.0800 | 3.0800 | 3.0800 | 64,703,023 |
| Jan 27, 2025 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 60,701,499 |
| Jan 24, 2025 | 3.0800 | 3.1100 | 3.0700 | 3.0900 | 3.0900 | 56,960,064 |
| Jan 23, 2025 | 3.0800 | 3.1300 | 3.0800 | 3.0800 | 3.0800 | 75,816,876 |
| Jan 22, 2025 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 55,372,609 |
| Jan 21, 2025 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | 56,386,001 |
| Jan 20, 2025 | 3.1400 | 3.1700 | 3.0900 | 3.1000 | 3.1000 | 64,329,800 |
| Jan 17, 2025 | 3.1100 | 3.1400 | 3.0900 | 3.1300 | 3.1300 | 50,538,101 |
| Jan 16, 2025 | 3.1100 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 64,466,010 |
| Jan 15, 2025 | 3.1000 | 3.1300 | 3.0900 | 3.1100 | 3.1100 | 51,387,670 |
| Jan 14, 2025 | 3.0400 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 67,569,320 |
| Jan 13, 2025 | 3.0100 | 3.0600 | 2.9900 | 3.0400 | 3.0400 | 62,999,001 |
| Jan 10, 2025 | 3.0800 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 59,393,800 |
| Jan 9, 2025 | 3.1000 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 56,943,800 |
| Jan 8, 2025 | 3.1400 | 3.1400 | 3.0500 | 3.1100 | 3.1100 | 89,129,900 |
| Jan 7, 2025 | 3.1200 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 54,114,292 |
| Jan 6, 2025 | 3.1300 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 74,375,639 |
| Jan 3, 2025 | 3.1700 | 3.2200 | 3.1200 | 3.1300 | 3.1300 | 95,042,025 |
| Jan 2, 2025 | 3.3100 | 3.3200 | 3.1400 | 3.1600 | 3.1600 | 132,457,603 |
| Dec 31, 2024 | 3.3600 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 91,226,594 |
| Dec 30, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3700 | 3.3700 | 70,776,300 |
| Dec 27, 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 76,129,803 |
| Dec 26, 2024 | 3.3700 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 89,931,400 |
| Dec 25, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3700 | 3.3700 | 77,867,772 |
| Dec 24, 2024 | 3.3400 | 3.3800 | 3.3300 | 3.3700 | 3.3700 | 74,401,583 |
| Dec 23, 2024 | 3.3300 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 87,621,070 |
| Dec 20, 2024 | 3.3800 | 3.3900 | 3.3200 | 3.3300 | 3.3300 | 84,601,670 |
| Dec 19, 2024 | 3.3300 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 97,559,786 |
| Dec 18, 2024 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.3600 | 114,189,300 |
| Dec 17, 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 80,367,503 |
| Dec 16, 2024 | 3.3500 | 3.3900 | 3.3400 | 3.3600 | 3.3600 | 70,033,910 |
| Dec 13, 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3600 | 3.3600 | 112,066,418 |
| Dec 12, 2024 | 3.4200 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 87,289,578 |
| Dec 11, 2024 | 3.3900 | 3.4400 | 3.3900 | 3.4300 | 3.4300 | 83,213,692 |
| Dec 10, 2024 | 3.4900 | 3.5200 | 3.3900 | 3.4000 | 3.4000 | 141,279,813 |
| Dec 9, 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 99,262,300 |
| Dec 6, 2024 | 3.3600 | 3.4300 | 3.3500 | 3.4200 | 3.4200 | 111,157,372 |
| Dec 5, 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 68,255,966 |
| Dec 4, 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 82,418,648 |
| Dec 3, 2024 | 3.3900 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 108,434,590 |
| Dec 2, 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 104,009,502 |
| Nov 29, 2024 | 3.3400 | 3.3800 | 3.3300 | 3.3400 | 3.3400 | 90,222,881 |
| Nov 28, 2024 | 3.3400 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 86,282,693 |
| Nov 27, 2024 | 3.2900 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 81,814,227 |
| Nov 26, 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2900 | 3.2900 | 86,797,649 |
| Nov 25, 2024 | 3.3200 | 3.3600 | 3.2700 | 3.3100 | 3.3100 | 114,320,427 |
| Nov 22, 2024 | 3.4400 | 3.4600 | 3.3200 | 3.3200 | 3.3200 | 152,904,389 |
| Nov 21, 2024 | 3.4600 | 3.5100 | 3.4100 | 3.4400 | 3.4400 | 131,345,200 |
| Nov 20, 2024 | 3.4300 | 3.5200 | 3.4300 | 3.4600 | 3.4600 | 185,108,454 |
| Nov 19, 2024 | 3.5300 | 3.5600 | 3.3800 | 3.4700 | 3.4700 | 448,505,649 |
| Nov 18, 2024 | 3.4900 | 3.7200 | 3.4900 | 3.6400 | 3.6400 | 644,734,044 |
| Nov 15, 2024 | 3.4200 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 113,105,113 |
| Nov 14, 2024 | 3.4600 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 92,196,754 |
| Nov 13, 2024 | 3.4200 | 3.5300 | 3.4100 | 3.4700 | 3.4700 | 122,154,422 |
| Nov 12, 2024 | 3.4700 | 3.5100 | 3.4100 | 3.4400 | 3.4400 | 125,074,843 |
| Nov 11, 2024 | 3.5000 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 135,006,775 |
| Nov 8, 2024 | 3.6300 | 3.6400 | 3.5100 | 3.5300 | 3.5300 | 189,303,294 |
| Nov 7, 2024 | 3.4800 | 3.5900 | 3.4500 | 3.5900 | 3.5900 | 207,126,441 |
| Nov 6, 2024 | 3.4900 | 3.5200 | 3.4300 | 3.4900 | 3.4900 | 180,738,435 |
| Nov 5, 2024 | 3.4200 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 169,627,222 |
| Nov 4, 2024 | 3.4300 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 138,535,464 |
| Nov 1, 2024 | 3.3400 | 3.4900 | 3.3200 | 3.4100 | 3.4100 | 269,104,848 |
| Oct 31, 2024 | 3.3200 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 135,360,982 |
| Oct 30, 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 142,441,688 |
| Oct 29, 2024 | 3.3600 | 3.3700 | 3.2700 | 3.2700 | 3.2700 | 117,834,315 |
| Oct 28, 2024 | 3.3000 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 133,891,321 |
| Oct 25, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 76,895,114 |
| Oct 24, 2024 | 3.3400 | 3.3500 | 3.2800 | 3.2900 | 3.2900 | 84,326,855 |
| Oct 23, 2024 | 3.3100 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 134,654,767 |
| Oct 22, 2024 | 3.3100 | 3.3300 | 3.2800 | 3.3200 | 3.3200 | 93,094,639 |
| Oct 21, 2024 | 3.3300 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 135,986,893 |
| Oct 18, 2024 | 3.2200 | 3.3500 | 3.1700 | 3.3000 | 3.3000 | 168,681,835 |
| Oct 17, 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 131,589,779 |
| Oct 16, 2024 | 3.2500 | 3.3500 | 3.2400 | 3.3100 | 3.3100 | 131,048,730 |
| Oct 15, 2024 | 3.3600 | 3.4200 | 3.2900 | 3.2900 | 3.2900 | 164,919,906 |
| Oct 14, 2024 | 3.3500 | 3.4400 | 3.3200 | 3.3700 | 3.3700 | 208,060,426 |
| Oct 11, 2024 | 3.4700 | 3.4700 | 3.2800 | 3.3100 | 3.3100 | 317,514,809 |
| Oct 10, 2024 | 3.2000 | 3.5200 | 3.1900 | 3.5200 | 3.5200 | 507,931,630 |
| Oct 9, 2024 | 3.4800 | 3.4800 | 3.2000 | 3.2000 | 3.2000 | 282,695,967 |
| Oct 8, 2024 | 3.6700 | 3.6700 | 3.3800 | 3.5500 | 3.5500 | 384,431,136 |
| Sep 30, 2024 | 3.1400 | 3.3600 | 3.1100 | 3.3400 | 3.3400 | 342,723,574 |
| Sep 27, 2024 | 3.0300 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 151,912,615 |
| Sep 26, 2024 | 2.8600 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | 169,317,487 |
| Sep 25, 2024 | 2.8000 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 211,984,573 |
| Sep 24, 2024 | 2.6900 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 108,459,685 |
| Sep 23, 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 47,323,800 |
| Sep 20, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6700 | 2.6700 | 66,528,891 |
| Sep 19, 2024 | 2.6100 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 92,224,040 |
| Sep 18, 2024 | 2.5800 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 65,736,386 |
| Sep 13, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 64,355,803 |
| Sep 12, 2024 | 2.6300 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 53,693,878 |
| Sep 11, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 65,198,571 |
| Sep 10, 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 103,097,370 |
| Sep 9, 2024 | 2.7200 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 89,879,483 |
| Sep 6, 2024 | 2.7500 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 59,388,661 |
| Sep 5, 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.7500 | 72,396,440 |
| Sep 4, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 108,861,539 |
| Sep 3, 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 87,930,940 |
| Sep 2, 2024 | 2.9400 | 2.9500 | 2.8200 | 2.8300 | 2.8300 | 191,683,319 |
| Aug 30, 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 261,818,457 |
| Aug 29, 2024 | 3.1600 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 104,520,802 |
| Aug 28, 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 57,019,401 |
| Aug 27, 2024 | 3.2200 | 3.2300 | 3.1700 | 3.1900 | 3.1900 | 56,978,069 |
| Aug 26, 2024 | 3.2400 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 65,605,074 |
| Aug 23, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 53,111,383 |
| Aug 22, 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 50,805,537 |
| Aug 21, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 62,687,378 |
| Aug 20, 2024 | 3.2700 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 68,320,840 |
| Aug 19, 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2700 | 3.2700 | 56,006,520 |
| Aug 16, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2300 | 3.2300 | 74,019,400 |
| Aug 15, 2024 | 3.2000 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 96,111,209 |
| Aug 14, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2000 | 3.2000 | 62,052,116 |
| Aug 13, 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 56,565,000 |
| Aug 12, 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 54,463,095 |
| Aug 9, 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 67,086,695 |
| Aug 8, 2024 | 3.1400 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 47,062,995 |
| Aug 7, 2024 | 3.1400 | 3.1900 | 3.1400 | 3.1500 | 3.1500 | 68,245,987 |
| Aug 6, 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 81,168,574 |
| Aug 5, 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 93,311,310 |
| Aug 2, 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 73,665,145 |
| Aug 1, 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 97,514,531 |
| Jul 31, 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1600 | 3.1600 | 93,391,691 |
| Jul 30, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 54,369,675 |
| Jul 29, 2024 | 3.0800 | 3.1500 | 3.0700 | 3.1400 | 3.1400 | 114,306,135 |
| Jul 26, 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 70,847,203 |
| Jul 25, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 86,949,622 |
| Jul 24, 2024 | 3.0500 | 3.1100 | 3.0300 | 3.1000 | 3.1000 | 93,556,269 |
| Jul 23, 2024 | 3.0900 | 3.1100 | 3.0400 | 3.0400 | 3.0400 | 78,704,769 |
| Jul 22, 2024 | 3.0700 | 3.1100 | 3.0600 | 3.1000 | 3.1000 | 84,654,935 |
| Jul 19, 2024 | 0.072 Dividend | |||||
| Jul 19, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 85,728,074 |
| Jul 18, 2024 | 3.1100 | 3.1300 | 3.0500 | 3.1200 | 3.0480 | 87,398,796 |
| Jul 17, 2024 | 3.1100 | 3.1400 | 3.1100 | 3.1100 | 3.0382 | 68,624,888 |
| Jul 16, 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1200 | 3.0480 | 59,364,111 |
| Jul 15, 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.0480 | 49,319,332 |
| Jul 12, 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1300 | 3.0578 | 56,061,300 |
| Jul 11, 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | 3.0578 | 60,050,872 |
| Jul 10, 2024 | 3.1100 | 3.1300 | 3.0700 | 3.0800 | 3.0089 | 51,870,994 |
| Jul 9, 2024 | 3.0800 | 3.1200 | 3.0500 | 3.1100 | 3.0382 | 56,257,800 |
| Jul 8, 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0800 | 3.0089 | 56,947,300 |
| Jul 5, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0773 | - |
| Jul 4, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1500 | 3.0773 | 80,683,320 |
| Jul 3, 2024 | 3.1500 | 3.1700 | 3.1400 | 3.1400 | 3.0675 | 45,665,117 |
| Jul 2, 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1400 | 3.0675 | 58,880,963 |
| Jul 1, 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1400 | 3.0675 | 60,641,300 |
| Jun 28, 2024 | 3.0500 | 3.1200 | 3.0400 | 3.1000 | 3.0285 | 75,644,676 |
| Jun 27, 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0500 | 2.9796 | 57,717,840 |
| Jun 26, 2024 | 3.0500 | 3.0900 | 3.0300 | 3.0800 | 3.0089 | 54,966,873 |
| Jun 25, 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0600 | 2.9894 | 82,161,866 |
| Jun 24, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0300 | 2.9601 | 81,080,000 |
| Jun 21, 2024 | 3.0800 | 3.1100 | 3.0700 | 3.0900 | 3.0187 | 51,516,154 |
| Jun 20, 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0800 | 3.0089 | 58,504,994 |
| Jun 19, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1200 | 3.0480 | 42,699,826 |
| Jun 18, 2024 | 3.0800 | 3.1300 | 3.0700 | 3.1300 | 3.0578 | 79,236,700 |
| Jun 17, 2024 | 3.0900 | 3.1300 | 3.0700 | 3.0800 | 3.0089 | 64,859,788 |
| Jun 14, 2024 | 3.0800 | 3.1100 | 3.0700 | 3.1000 | 3.0285 | 71,425,927 |
| Jun 13, 2024 | 3.1300 | 3.1400 | 3.0700 | 3.0800 | 3.0089 | 81,427,044 |
| Jun 12, 2024 | 3.1400 | 3.1500 | 3.1000 | 3.1400 | 3.0675 | 84,219,660 |
| Jun 11, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1400 | 3.0675 | 91,597,224 |
| Jun 7, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.2100 | 3.1359 | 92,549,943 |
| Jun 6, 2024 | 3.2500 | 3.2700 | 3.2000 | 3.2000 | 3.1262 | 110,438,949 |
| Jun 5, 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2500 | 3.1750 | 70,722,599 |
| Jun 4, 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2900 | 3.2141 | 88,083,915 |
| Jun 3, 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2600 | 3.1848 | 90,979,056 |
| May 31, 2024 | 3.2700 | 3.2900 | 3.2600 | 3.2600 | 3.1848 | 71,104,116 |
| May 30, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.1945 | 97,878,944 |
| May 29, 2024 | 3.3100 | 3.3500 | 3.2900 | 3.3000 | 3.2238 | 79,221,688 |
| May 28, 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3100 | 3.2336 | 114,114,265 |
| May 27, 2024 | 3.2900 | 3.3300 | 3.2800 | 3.3100 | 3.2336 | 99,555,850 |
| May 24, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.2900 | 3.2141 | 93,423,700 |
| May 23, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | 3.2336 | 141,168,527 |
| May 22, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4200 | 3.3411 | 116,918,088 |
| May 21, 2024 | 3.4500 | 3.4700 | 3.3900 | 3.4100 | 3.3313 | 134,624,617 |
| May 20, 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.3704 | 196,155,800 |
| May 17, 2024 | 3.3600 | 3.4100 | 3.3300 | 3.4100 | 3.3313 | 149,593,118 |
| May 16, 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3500 | 3.2727 | 119,183,795 |
| May 15, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3400 | 3.2629 | 97,269,601 |
| May 14, 2024 | 3.3600 | 3.3800 | 3.3300 | 3.3600 | 3.2825 | 149,275,804 |
| May 13, 2024 | 3.3100 | 3.3900 | 3.2800 | 3.3700 | 3.2922 | 202,876,539 |
| May 10, 2024 | 3.3000 | 3.3300 | 3.2800 | 3.3200 | 3.2434 | 125,788,101 |
| May 9, 2024 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 3.2238 | 92,308,715 |
Related Tickers
601669.SS Power Construction Corporation of China, Ltd
4.7800
-0.83%
600170.SS SH CONS
2.4100
-0.41%
3996.HK China Energy Engineering Corporation Limited
1.010
0.00%
601186.SS China Railway Construction Corporation Limited
7.85
-0.76%
601117.SS China National Chemical Engineering Co., Ltd
7.52
+0.27%
601390.SS China Railway Group Limited
5.57
-0.71%
601668.SS China State Construction Engineering Corporation Limited
5.56
-0.54%
5263.KL Sunway Construction Group Berhad
4.7400
-0.21%
601800.SS China Communications Construction Company Limited
8.93
-0.45%
5398.KL Gamuda Berhad
4.5000
0.00%