Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.100 | 6.250 | 6.100 | 6.210 | 6.210 | 4,329,153 |
| 2024-07-25 | 6.040 | 6.160 | 6.010 | 6.100 | 6.100 | 3,039,800 |
| 2024-07-24 | 6.190 | 6.200 | 6.080 | 6.090 | 6.090 | 3,802,800 |
| 2024-07-23 | 6.300 | 6.340 | 6.200 | 6.210 | 6.210 | 3,307,218 |
| 2024-07-22 | 6.380 | 6.390 | 6.270 | 6.310 | 6.310 | 3,480,898 |
| 2024-07-19 | 6.460 | 6.460 | 6.350 | 6.360 | 6.360 | 4,231,701 |
| 2024-07-18 | 6.410 | 6.480 | 6.330 | 6.470 | 6.470 | 3,704,459 |
| 2024-07-17 | 6.420 | 6.490 | 6.380 | 6.450 | 6.450 | 3,141,962 |
| 2024-07-16 | 6.430 | 6.460 | 6.380 | 6.410 | 6.410 | 2,364,401 |
| 2024-07-15 | 6.510 | 6.510 | 6.380 | 6.430 | 6.430 | 2,883,500 |
| 2024-07-12 | 6.560 | 6.590 | 6.490 | 6.510 | 6.510 | 3,763,384 |
| 2024-07-11 | 6.540 | 6.600 | 6.460 | 6.560 | 6.560 | 5,053,837 |
| 2024-07-10 | 6.460 | 6.550 | 6.380 | 6.390 | 6.390 | 3,434,503 |
| 2024-07-09 | 6.440 | 6.510 | 6.270 | 6.470 | 6.470 | 4,339,912 |
| 2024-07-08 | 6.630 | 6.630 | 6.450 | 6.450 | 6.450 | 3,838,800 |
| 2024-07-05 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 0 |
| 2024-07-04 | 6.740 | 6.770 | 6.530 | 6.570 | 6.570 | 3,620,800 |
| 2024-07-03 | 6.710 | 6.840 | 6.700 | 6.710 | 6.710 | 3,304,700 |
| 2024-07-02 | 6.720 | 6.760 | 6.660 | 6.710 | 6.710 | 2,471,636 |
| 2024-07-01 | 6.630 | 6.790 | 6.570 | 6.720 | 6.720 | 3,755,900 |
| 2024-06-28 | 6.540 | 6.710 | 6.510 | 6.600 | 6.600 | 4,079,252 |
| 2024-06-27 | 6.760 | 6.800 | 6.530 | 6.530 | 6.530 | 4,775,216 |
| 2024-06-26 | 6.670 | 6.790 | 6.540 | 6.780 | 6.780 | 4,995,960 |
| 2024-06-25 | 6.690 | 6.790 | 6.640 | 6.680 | 6.680 | 3,944,818 |
| 2024-06-24 | 6.970 | 6.980 | 6.630 | 6.690 | 6.690 | 5,687,680 |
| 2024-06-21 | 7.080 | 7.160 | 6.980 | 6.990 | 6.990 | 3,591,701 |
| 2024-06-20 | 7.250 | 7.300 | 7.070 | 7.090 | 7.090 | 4,188,100 |
| 2024-06-19 | 7.290 | 7.340 | 7.260 | 7.260 | 7.260 | 2,637,807 |
| 2024-06-18 | 7.180 | 7.320 | 7.160 | 7.300 | 7.300 | 3,835,502 |
| 2024-06-17 | 7.140 | 7.220 | 7.100 | 7.160 | 7.160 | 3,193,446 |
| 2024-06-14 | 7.130 | 7.210 | 7.090 | 7.190 | 7.190 | 3,048,711 |
| 2024-06-13 | 7.250 | 7.250 | 7.130 | 7.140 | 7.140 | 2,562,400 |
| 2024-06-12 | 7.280 | 7.320 | 7.170 | 7.230 | 7.230 | 3,697,064 |
| 2024-06-11 | 7.270 | 7.310 | 7.120 | 7.280 | 7.280 | 4,123,902 |
| 2024-06-07 | 7.300 | 7.380 | 7.190 | 7.280 | 7.280 | 4,545,977 |
| 2024-06-06 | 7.430 | 7.490 | 7.180 | 7.200 | 7.200 | 4,930,441 |
| 2024-06-05 | 7.540 | 7.540 | 7.420 | 7.420 | 7.420 | 2,932,801 |
| 2024-06-04 | 7.520 | 7.620 | 7.470 | 7.560 | 7.560 | 2,569,113 |
| 2024-06-03 | 7.740 | 7.760 | 7.470 | 7.540 | 7.540 | 3,602,064 |
| 2024-05-31 | 7.730 | 7.780 | 7.690 | 7.690 | 7.690 | 2,700,800 |
| 2024-05-30 | 7.770 | 7.840 | 7.680 | 7.740 | 7.740 | 3,571,876 |
| 2024-05-29 | 7.650 | 7.900 | 7.620 | 7.830 | 7.830 | 6,075,972 |
| 2024-05-28 | 7.680 | 7.800 | 7.620 | 7.700 | 7.700 | 4,459,238 |
| 2024-05-27 | 7.580 | 7.700 | 7.540 | 7.680 | 7.680 | 2,738,326 |
| 2024-05-24 | 7.670 | 7.700 | 7.570 | 7.580 | 7.580 | 3,443,300 |
| 2024-05-23 | 7.860 | 7.860 | 7.640 | 7.670 | 7.670 | 5,844,653 |
| 2024-05-22 | 7.900 | 7.920 | 7.840 | 7.900 | 7.900 | 2,812,600 |
| 2024-05-21 | 8.050 | 8.050 | 7.850 | 7.880 | 7.880 | 6,205,154 |
| 2024-05-20 | 7.990 | 8.140 | 7.990 | 8.040 | 8.040 | 8,281,400 |
| 2024-05-17 | 7.980 | 7.990 | 7.810 | 7.970 | 7.970 | 6,327,940 |
| 2024-05-16 | 7.990 | 8.060 | 7.930 | 7.940 | 7.940 | 5,255,400 |
| 2024-05-15 | 8.040 | 8.040 | 7.930 | 7.950 | 7.950 | 4,114,600 |
| 2024-05-14 | 7.990 | 8.100 | 7.970 | 8.040 | 8.040 | 4,562,843 |
| 2024-05-13 | 8.070 | 8.070 | 7.940 | 7.990 | 7.990 | 7,157,500 |
| 2024-05-10 | 8.230 | 8.310 | 8.020 | 8.100 | 8.100 | 8,831,183 |
| 2024-05-09 | 8.060 | 8.400 | 8.060 | 8.210 | 8.210 | 11,823,025 |
| 2024-05-08 | 8.280 | 8.290 | 8.100 | 8.100 | 8.100 | 7,981,901 |
| 2024-05-07 | 8.480 | 8.580 | 8.240 | 8.260 | 8.260 | 9,103,335 |
| 2024-05-06 | 8.340 | 8.480 | 8.210 | 8.440 | 8.440 | 12,581,860 |
| 2024-04-30 | 8.680 | 8.680 | 8.050 | 8.340 | 8.340 | 19,090,956 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.