Minmetals Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.250	9.280	9.210	9.230	9.230	1,659,800
2023-10-31	9.200	9.300	9.150	9.250	9.250	2,379,031
2023-10-30	9.150	9.300	9.140	9.190	9.190	3,712,002
2023-10-27	9.120	9.270	9.080	9.180	9.180	2,917,876
2023-10-26	9.030	9.140	9.010	9.110	9.110	1,755,316
2023-10-25	9.120	9.190	9.050	9.100	9.100	2,143,938
2023-10-24	8.720	9.060	8.720	9.010	9.010	2,904,264
2023-10-23	9.040	9.080	8.680	8.740	8.740	4,137,508
2023-10-20	9.100	9.180	9.030	9.070	9.070	2,322,473
2023-10-19	9.200	9.320	9.150	9.150	9.150	2,667,687
2023-10-18	9.310	9.320	9.220	9.220	9.220	2,358,001
2023-10-17	9.360	9.420	9.310	9.320	9.320	2,072,100
2023-10-16	9.430	9.470	9.300	9.360	9.360	2,799,006
2023-10-13	9.470	9.500	9.420	9.470	9.470	2,148,883
2023-10-12	9.450	9.520	9.420	9.490	9.490	1,979,000
2023-10-11	9.480	9.540	9.430	9.430	9.430	2,362,439
2023-10-10	9.510	9.560	9.420	9.480	9.480	3,511,564
2023-10-09	9.460	9.560	9.380	9.490	9.490	4,104,359
2023-09-28	9.700	9.700	9.460	9.480	9.480	4,900,979
2023-09-27	9.710	9.780	9.650	9.660	9.660	2,454,248
2023-09-26	9.710	9.730	9.630	9.660	9.660	2,936,300
2023-09-25	9.810	9.810	9.670	9.740	9.740	4,062,200
2023-09-22	9.720	9.870	9.720	9.820	9.820	5,482,017
2023-09-21	9.720	9.810	9.710	9.740	9.740	3,124,401
2023-09-20	9.690	9.820	9.680	9.750	9.750	2,559,110
2023-09-19	9.730	9.830	9.730	9.770	9.770	2,163,210
2023-09-18	9.780	9.830	9.670	9.770	9.770	3,546,100
2023-09-15	9.770	9.870	9.750	9.780	9.780	4,169,804
2023-09-14	9.760	9.780	9.680	9.770	9.770	2,324,015
2023-09-13	9.770	9.820	9.680	9.750	9.750	3,400,602
2023-09-12	9.750	9.830	9.690	9.780	9.780	4,004,910
2023-09-11	9.640	9.730	9.630	9.690	9.690	2,773,901
2023-09-08	9.640	9.690	9.580	9.620	9.620	2,244,308
2023-09-07	9.730	9.730	9.610	9.610	9.610	2,662,500
2023-09-06	9.750	9.760	9.640	9.740	9.740	2,857,700
2023-09-05	9.790	9.830	9.700	9.730	9.730	3,231,051
2023-09-04	9.590	9.830	9.590	9.790	9.790	4,206,862
2023-09-01	9.640	9.690	9.550	9.590	9.590	2,770,068
2023-08-31	9.770	9.800	9.520	9.550	9.550	3,733,988
2023-08-30	9.660	9.780	9.610	9.630	9.630	3,417,200
2023-08-29	9.450	9.740	9.400	9.680	9.680	5,243,900
2023-08-28	9.570	9.740	9.420	9.440	9.440	8,439,261
2023-08-25	9.260	9.360	9.120	9.180	9.180	3,964,876
2023-08-24	9.470	9.470	9.300	9.300	9.300	3,063,800
2023-08-23	9.580	9.580	9.390	9.410	9.410	2,875,110
2023-08-22	9.520	9.560	9.410	9.550	9.550	3,298,436
2023-08-21	9.540	9.720	9.480	9.500	9.500	2,569,286
2023-08-18	9.720	9.750	9.600	9.600	9.600	2,647,972
2023-08-17	9.550	9.740	9.430	9.730	9.730	3,636,688
2023-08-16	9.580	9.680	9.530	9.560	9.560	2,799,841
2023-08-15	9.760	9.760	9.560	9.680	9.680	2,865,401
2023-08-14	9.610	9.740	9.500	9.700	9.700	5,000,286
2023-08-11	10.050	10.080	9.690	9.690	9.690	6,426,801
2023-08-10	9.920	10.050	9.920	10.050	10.050	3,430,240
2023-08-09	9.960	9.960	9.870	9.910	9.910	2,790,200
2023-08-08	9.950	10.000	9.850	9.930	9.930	3,815,700
2023-08-07	9.950	10.050	9.930	9.970	9.970	3,341,521
2023-08-04	10.100	10.160	9.970	9.970	9.970	5,164,095
2023-08-03	10.050	10.100	9.920	10.050	10.050	5,336,994
2023-08-02	10.180	10.180	10.080	10.090	10.090	4,349,956

← NewerPage 13 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.