Minmetals Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.550	8.920	8.500	8.900	8.900	5,501,850
2024-01-24	8.250	8.510	8.120	8.500	8.500	3,628,000
2024-01-23	8.140	8.290	7.920	8.220	8.220	4,172,303
2024-01-22	8.660	8.660	8.010	8.100	8.100	5,035,104
2024-01-19	8.630	8.730	8.560	8.640	8.640	2,600,233
2024-01-18	8.830	8.830	8.420	8.630	8.630	5,517,856
2024-01-17	8.990	9.040	8.830	8.830	8.830	2,705,000
2024-01-16	9.050	9.070	8.890	8.990	8.990	2,543,401
2024-01-15	9.150	9.220	9.030	9.030	9.030	2,900,211
2024-01-12	9.240	9.290	9.140	9.140	9.140	1,971,701
2024-01-11	9.150	9.270	9.110	9.230	9.230	2,405,612
2024-01-10	9.200	9.260	9.060	9.150	9.150	1,992,519
2024-01-09	9.270	9.300	9.160	9.190	9.190	2,016,540
2024-01-08	9.450	9.450	9.230	9.240	9.240	3,000,800
2024-01-05	9.490	9.570	9.400	9.440	9.440	2,565,200
2024-01-04	9.480	9.560	9.440	9.480	9.480	2,134,854
2024-01-03	9.450	9.540	9.420	9.510	9.510	2,517,700
2024-01-02	9.440	9.500	9.360	9.470	9.470	2,885,078
2023-12-29	9.350	9.440	9.330	9.380	9.380	2,938,400
2023-12-28	9.270	9.410	9.240	9.380	9.380	2,319,178
2023-12-27	9.240	9.290	9.110	9.290	9.290	2,072,478
2023-12-26	9.330	9.350	9.190	9.210	9.210	1,978,833
2023-12-25	9.480	9.480	9.230	9.280	9.280	3,224,430
2023-12-22	9.420	9.620	9.300	9.490	9.490	4,458,500
2023-12-21	9.480	9.480	9.220	9.350	9.350	3,291,500
2023-12-20	9.480	9.610	9.440	9.460	9.460	2,847,100
2023-12-19	9.570	9.580	9.400	9.470	9.470	2,223,400
2023-12-18	9.620	9.640	9.500	9.550	9.550	2,942,402
2023-12-15	9.730	9.760	9.560	9.600	9.600	3,938,502
2023-12-14	9.760	9.810	9.680	9.700	9.700	3,854,091
2023-12-13	9.670	9.810	9.600	9.700	9.700	5,148,471
2023-12-12	9.630	9.670	9.570	9.650	9.650	3,566,830
2023-12-11	9.410	9.660	9.400	9.610	9.610	4,835,801
2023-12-08	9.560	9.640	9.410	9.410	9.410	4,909,013
2023-12-07	9.730	9.740	9.510	9.570	9.570	7,847,015
2023-12-06	9.530	10.000	9.530	9.730	9.730	8,504,345
2023-12-05	9.690	9.730	9.530	9.610	9.610	5,326,938
2023-12-04	9.840	9.860	9.600	9.670	9.670	9,722,349
2023-12-01	9.360	9.900	9.360	9.840	9.840	9,496,571
2023-11-30	9.430	9.460	9.300	9.430	9.430	2,821,815
2023-11-29	9.510	9.600	9.360	9.430	9.430	5,601,836
2023-11-28	9.210	9.550	9.180	9.510	9.510	7,955,415
2023-11-27	9.230	9.270	9.130	9.240	9.240	1,896,234
2023-11-24	9.250	9.270	9.180	9.220	9.220	1,946,278
2023-11-23	9.110	9.260	9.070	9.260	9.260	2,387,100
2023-11-22	9.220	9.280	9.130	9.130	9.130	2,448,935
2023-11-21	9.240	9.320	9.200	9.220	9.220	2,813,015
2023-11-20	9.220	9.280	9.180	9.240	9.240	2,005,544
2023-11-17	9.160	9.260	9.140	9.210	9.210	2,326,848
2023-11-16	9.280	9.300	9.170	9.180	9.180	2,550,578
2023-11-15	9.230	9.350	9.220	9.310	9.310	3,588,276
2023-11-14	9.260	9.280	9.150	9.230	9.230	2,300,450
2023-11-13	9.130	9.270	9.120	9.270	9.270	3,254,511
2023-11-10	9.060	9.130	9.020	9.090	9.090	2,177,909
2023-11-09	9.120	9.160	9.070	9.110	9.110	1,872,460
2023-11-08	9.260	9.260	9.100	9.120	9.120	2,963,195
2023-11-07	9.310	9.320	9.170	9.240	9.240	2,249,601
2023-11-06	9.280	9.310	9.210	9.260	9.260	2,303,309
2023-11-03	9.310	9.330	9.210	9.240	9.240	3,123,901
2023-11-02	9.280	9.340	9.220	9.270	9.270	2,621,964

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.