Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.680 | 8.680 | 8.050 | 8.340 | 8.340 | 19,090,956 |
| 2024-04-29 | 8.670 | 8.820 | 8.630 | 8.800 | 8.800 | 4,754,487 |
| 2024-04-26 | 8.480 | 8.670 | 8.450 | 8.670 | 8.670 | 4,935,900 |
| 2024-04-25 | 8.400 | 8.690 | 8.380 | 8.550 | 8.550 | 4,488,618 |
| 2024-04-24 | 8.270 | 8.470 | 8.220 | 8.440 | 8.440 | 3,525,800 |
| 2024-04-23 | 8.450 | 8.490 | 8.270 | 8.290 | 8.290 | 4,755,800 |
| 2024-04-22 | 8.600 | 8.780 | 8.430 | 8.450 | 8.450 | 4,185,300 |
| 2024-04-19 | 8.650 | 8.850 | 8.590 | 8.670 | 8.670 | 4,941,802 |
| 2024-04-18 | 8.620 | 8.730 | 8.530 | 8.650 | 8.650 | 4,433,300 |
| 2024-04-17 | 8.270 | 8.600 | 8.260 | 8.590 | 8.590 | 5,108,042 |
| 2024-04-16 | 8.630 | 8.730 | 8.230 | 8.260 | 8.260 | 8,049,901 |
| 2024-04-15 | 8.840 | 8.890 | 8.480 | 8.710 | 8.710 | 6,699,197 |
| 2024-04-12 | 8.870 | 9.050 | 8.800 | 8.930 | 8.930 | 5,753,612 |
| 2024-04-11 | 8.730 | 9.100 | 8.720 | 8.960 | 8.960 | 6,138,612 |
| 2024-04-10 | 8.990 | 9.050 | 8.790 | 8.830 | 8.830 | 4,728,977 |
| 2024-04-09 | 8.780 | 9.070 | 8.750 | 8.990 | 8.990 | 7,064,419 |
| 2024-04-08 | 8.910 | 9.110 | 8.850 | 8.860 | 8.860 | 9,470,158 |
| 2024-04-03 | 8.900 | 9.090 | 8.800 | 9.000 | 9.000 | 9,708,933 |
| 2024-04-02 | 8.690 | 9.170 | 8.600 | 8.890 | 8.890 | 14,539,223 |
| 2024-04-01 | 8.490 | 8.700 | 8.420 | 8.570 | 8.570 | 7,452,242 |
| 2024-03-29 | 8.240 | 8.410 | 8.210 | 8.370 | 8.370 | 1,850,800 |
| 2024-03-28 | 8.180 | 8.320 | 8.100 | 8.240 | 8.240 | 4,231,100 |
| 2024-03-27 | 8.360 | 8.410 | 8.180 | 8.180 | 8.180 | 3,394,200 |
| 2024-03-26 | 8.320 | 8.400 | 8.220 | 8.360 | 8.360 | 3,790,018 |
| 2024-03-25 | 8.500 | 8.570 | 8.320 | 8.330 | 8.330 | 4,342,770 |
| 2024-03-22 | 8.670 | 8.680 | 8.450 | 8.530 | 8.530 | 3,964,491 |
| 2024-03-21 | 8.690 | 8.750 | 8.590 | 8.670 | 8.670 | 4,164,997 |
| 2024-03-20 | 8.620 | 8.690 | 8.580 | 8.670 | 8.670 | 3,922,550 |
| 2024-03-19 | 8.660 | 8.820 | 8.610 | 8.650 | 8.650 | 5,594,070 |
| 2024-03-18 | 8.690 | 8.740 | 8.580 | 8.690 | 8.690 | 5,714,461 |
| 2024-03-15 | 8.500 | 8.720 | 8.390 | 8.680 | 8.680 | 7,281,683 |
| 2024-03-14 | 8.580 | 8.770 | 8.460 | 8.510 | 8.510 | 6,205,402 |
| 2024-03-13 | 8.490 | 8.650 | 8.410 | 8.570 | 8.570 | 5,050,700 |
| 2024-03-12 | 8.470 | 8.520 | 8.390 | 8.510 | 8.510 | 4,279,681 |
| 2024-03-11 | 8.360 | 8.500 | 8.360 | 8.470 | 8.470 | 3,686,728 |
| 2024-03-08 | 8.500 | 8.580 | 8.320 | 8.400 | 8.400 | 4,689,469 |
| 2024-03-07 | 8.420 | 8.770 | 8.380 | 8.500 | 8.500 | 7,708,044 |
| 2024-03-06 | 8.390 | 8.500 | 8.350 | 8.370 | 8.370 | 4,296,417 |
| 2024-03-05 | 8.460 | 8.520 | 8.360 | 8.390 | 8.390 | 4,288,900 |
| 2024-03-04 | 8.640 | 8.690 | 8.450 | 8.510 | 8.510 | 4,481,530 |
| 2024-03-01 | 8.570 | 8.690 | 8.520 | 8.640 | 8.640 | 4,529,736 |
| 2024-02-29 | 8.480 | 8.630 | 8.400 | 8.560 | 8.560 | 6,546,359 |
| 2024-02-28 | 8.680 | 8.910 | 8.450 | 8.470 | 8.470 | 7,923,800 |
| 2024-02-27 | 8.510 | 8.660 | 8.480 | 8.630 | 8.630 | 4,887,735 |
| 2024-02-26 | 8.650 | 8.730 | 8.550 | 8.570 | 8.570 | 4,330,537 |
| 2024-02-23 | 8.560 | 8.650 | 8.410 | 8.650 | 8.650 | 5,455,931 |
| 2024-02-22 | 8.500 | 8.600 | 8.460 | 8.560 | 8.560 | 4,426,628 |
| 2024-02-21 | 8.380 | 8.740 | 8.340 | 8.510 | 8.510 | 4,751,900 |
| 2024-02-20 | 8.470 | 8.530 | 8.350 | 8.460 | 8.460 | 4,743,400 |
| 2024-02-19 | 8.480 | 8.760 | 8.420 | 8.490 | 8.490 | 6,462,969 |
| 2024-02-08 | 8.400 | 8.800 | 8.300 | 8.480 | 8.480 | 9,831,622 |
| 2024-02-07 | 8.060 | 8.490 | 8.030 | 8.350 | 8.350 | 8,543,198 |
| 2024-02-06 | 7.350 | 8.140 | 7.160 | 8.090 | 8.090 | 10,108,784 |
| 2024-02-05 | 8.100 | 8.100 | 7.290 | 7.400 | 7.400 | 7,846,762 |
| 2024-02-02 | 8.300 | 8.580 | 7.850 | 8.100 | 8.100 | 5,518,600 |
| 2024-02-01 | 8.520 | 8.600 | 8.270 | 8.380 | 8.380 | 4,107,685 |
| 2024-01-31 | 8.760 | 8.900 | 8.450 | 8.510 | 8.510 | 4,516,790 |
| 2024-01-30 | 8.980 | 9.090 | 8.800 | 8.820 | 8.820 | 3,683,400 |
| 2024-01-29 | 9.250 | 9.250 | 9.000 | 9.030 | 9.030 | 4,708,600 |
| 2024-01-26 | 8.800 | 9.300 | 8.800 | 9.170 | 9.170 | 6,963,421 |
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.