Minmetals Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.160	10.230	10.080	10.170	10.170	6,875,939
2023-07-31	10.030	10.190	10.000	10.160	10.160	7,544,366
2023-07-28	9.900	10.080	9.820	10.030	10.030	7,192,835
2023-07-27	9.930	10.140	9.870	9.900	9.900	7,278,712
2023-07-26	9.940	9.960	9.850	9.920	9.920	3,737,250
2023-07-25	9.740	9.930	9.740	9.890	9.890	7,591,201
2023-07-24	9.930	9.930	9.650	9.690	9.690	5,778,668
2023-07-21	9.800	9.960	9.780	9.930	9.930	5,219,783
2023-07-20	9.910	9.990	9.810	9.820	9.820	3,825,573
2023-07-19	9.860	10.000	9.850	9.920	9.920	3,475,911
2023-07-18	9.670	9.920	9.660	9.900	9.900	5,808,451
2023-07-17	9.690	9.780	9.480	9.720	9.720	4,589,177
2023-07-14	9.760	9.840	9.710	9.710	9.710	7,021,935
2023-07-13	9.700	9.840	9.680	9.730	9.730	5,802,934
2023-07-12	9.800	9.830	9.640	9.670	9.670	3,561,420
2023-07-11	9.840	9.940	9.730	9.810	9.810	3,224,812
2023-07-10	9.840	9.960	9.830	9.840	9.840	3,495,800
2023-07-07	9.780	9.920	9.700	9.840	9.840	4,462,884
2023-07-06	9.910	9.910	9.780	9.850	9.850	3,904,189
2023-07-05	9.830	10.100	9.800	9.960	9.960	8,847,338
2023-07-04	9.820	9.880	9.800	9.850	9.850	3,340,996
2023-07-03	9.860	10.000	9.800	9.830	9.830	5,749,600
2023-06-30	9.710	9.850	9.710	9.830	9.830	3,645,633
2023-06-29	9.720	9.790	9.630	9.730	9.730	3,650,402
2023-06-28	9.770	9.770	9.660	9.720	9.720	3,235,277
2023-06-27	9.450	9.800	9.450	9.720	9.720	4,940,383
2023-06-26	9.630	9.650	9.400	9.450	9.450	4,978,895
2023-06-21	9.640	9.860	9.590	9.700	9.700	5,163,844
2023-06-20	9.580	9.850	9.540	9.690	9.690	5,350,863
2023-06-19	9.700	9.730	9.580	9.590	9.590	5,796,804
2023-06-16	9.780	9.970	9.720	9.740	9.740	7,154,033
2023-06-15	9.630	9.700	9.590	9.680	9.680	3,798,206
2023-06-14	9.490	9.700	9.470	9.630	9.630	5,522,580
2023-06-13	9.460	9.490	9.390	9.470	9.470	2,583,309
2023-06-12	9.440	9.540	9.410	9.460	9.460	3,533,940
2023-06-09	9.360	9.490	9.350	9.460	9.460	2,967,580
2023-06-08	9.300	9.370	9.250	9.350	9.350	2,501,700
2023-06-07	9.420	9.440	9.260	9.310	9.310	3,265,566
2023-06-06	9.510	9.560	9.330	9.360	9.360	3,021,069
2023-06-05	9.520	9.560	9.430	9.500	9.500	2,868,459
2023-06-02	9.410	9.560	9.370	9.520	9.520	3,602,640
2023-06-01	9.290	9.520	9.260	9.400	9.400	4,162,140
2023-05-31	9.370	9.430	9.300	9.310	9.310	4,039,701
2023-05-30	9.420	9.500	9.240	9.410	9.410	5,894,300
2023-05-29	9.640	9.720	9.400	9.430	9.430	7,419,622
2023-05-26	9.490	9.680	9.300	9.640	9.640	6,467,094
2023-05-25	9.570	9.710	9.450	9.530	9.530	5,962,566
2023-05-24	9.570	9.660	9.510	9.610	9.610	4,376,162
2023-05-23	9.720	9.750	9.540	9.570	9.570	6,545,669
2023-05-22	9.710	9.750	9.610	9.700	9.700	4,834,601
2023-05-19	9.850	9.880	9.580	9.680	9.680	8,454,561
2023-05-18	10.020	10.080	9.830	9.880	9.880	8,772,983
2023-05-17	10.200	10.200	9.980	10.020	10.020	10,433,338
2023-05-16	10.330	10.400	10.150	10.230	10.230	7,519,146
2023-05-15	9.980	10.390	9.900	10.360	10.360	13,679,800
2023-05-12	10.150	10.180	9.950	10.020	10.020	10,501,087
2023-05-11	10.300	10.310	10.070	10.190	10.190	11,842,624
2023-05-10	10.600	10.600	10.240	10.320	10.320	22,132,555
2023-05-09	10.150	10.900	10.140	10.720	10.720	39,476,950
2023-05-08	9.940	10.190	9.940	10.140	10.140	13,024,386

← NewerPage 14 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.