Minmetals Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.050	10.050	9.820	9.900	9.900	5,873,580
2023-05-04	9.920	10.150	9.880	10.030	10.030	9,387,546
2023-04-28	9.770	10.000	9.750	9.980	9.980	6,660,214
2023-04-27	9.500	9.930	9.470	9.810	9.810	8,762,327
2023-04-26	9.480	9.620	9.400	9.550	9.550	5,680,422
2023-04-25	9.590	9.730	9.340	9.520	9.520	7,608,230
2023-04-24	9.620	9.660	9.440	9.520	9.520	6,922,011
2023-04-21	9.870	10.150	9.650	9.690	9.690	10,163,982
2023-04-20	9.910	9.980	9.740	9.850	9.850	8,398,436
2023-04-19	9.990	10.160	9.960	9.960	9.960	8,152,591
2023-04-18	10.080	10.190	10.000	10.030	10.030	8,276,099
2023-04-17	10.020	10.120	9.970	10.100	10.100	9,932,000
2023-04-14	9.870	10.120	9.860	10.070	10.070	10,944,700
2023-04-13	9.960	10.000	9.830	9.870	9.870	6,106,690
2023-04-12	9.940	10.060	9.880	9.940	9.940	7,607,986
2023-04-11	9.790	10.000	9.690	9.990	9.990	9,716,286
2023-04-10	9.890	9.990	9.740	9.790	9.790	9,068,850
2023-04-07	10.050	10.060	9.880	9.900	9.900	6,844,400
2023-04-06	10.030	10.210	9.950	10.050	10.050	8,689,150
2023-04-04	10.190	10.190	9.950	10.050	10.050	9,611,249
2023-04-03	10.100	10.230	10.000	10.210	10.210	14,167,214
2023-03-31	9.940	10.430	9.920	10.200	10.200	18,203,523
2023-03-30	10.050	10.100	9.840	10.020	10.020	10,422,958
2023-03-29	10.200	10.210	9.910	10.100	10.100	19,274,230
2023-03-28	10.000	10.440	9.810	10.240	10.240	33,054,456
2023-03-27	9.280	10.100	9.250	10.000	10.000	30,405,700
2023-03-24	9.390	9.420	9.270	9.300	9.300	5,533,005
2023-03-23	9.380	9.410	9.320	9.390	9.390	5,147,201
2023-03-22	9.490	9.490	9.370	9.410	9.410	4,821,510
2023-03-21	9.390	9.480	9.350	9.450	9.450	4,285,565
2023-03-20	9.440	9.490	9.330	9.370	9.370	5,218,421
2023-03-17	9.280	9.460	9.280	9.390	9.390	4,968,061
2023-03-16	9.450	9.480	9.200	9.220	9.220	6,881,792
2023-03-15	9.300	9.530	9.280	9.480	9.480	6,697,547
2023-03-14	9.260	9.510	9.230	9.290	9.290	7,454,568
2023-03-13	9.250	9.390	9.210	9.340	9.340	4,598,752
2023-03-10	9.430	9.490	9.300	9.310	9.310	4,830,901
2023-03-09	9.610	9.640	9.430	9.500	9.500	5,008,636
2023-03-08	9.570	9.660	9.520	9.590	9.590	5,214,468
2023-03-07	9.800	9.930	9.610	9.620	9.620	11,087,094
2023-03-06	9.890	9.930	9.710	9.790	9.790	8,664,552
2023-03-03	9.710	9.850	9.660	9.830	9.830	11,242,318
2023-03-02	9.650	9.930	9.580	9.700	9.700	15,146,765
2023-03-01	9.750	9.760	9.580	9.650	9.650	6,504,180
2023-02-28	9.510	9.660	9.480	9.630	9.630	5,102,744
2023-02-27	9.450	9.660	9.440	9.500	9.500	5,721,374
2023-02-24	9.550	9.570	9.430	9.520	9.520	4,747,253
2023-02-23	9.670	9.680	9.500	9.550	9.550	4,725,000
2023-02-22	9.710	9.710	9.590	9.620	9.620	5,767,237
2023-02-21	9.510	9.850	9.490	9.690	9.690	12,195,215
2023-02-20	9.280	9.520	9.250	9.500	9.500	6,482,852
2023-02-17	9.310	9.490	9.270	9.280	9.280	5,249,548
2023-02-16	9.500	9.570	9.230	9.290	9.290	9,139,493
2023-02-15	9.580	9.650	9.480	9.510	9.510	5,456,391
2023-02-14	9.520	9.650	9.450	9.590	9.590	5,913,561
2023-02-13	9.490	9.540	9.400	9.490	9.490	6,402,854
2023-02-10	9.600	9.690	9.460	9.480	9.480	7,769,050
2023-02-09	9.540	9.740	9.480	9.700	9.700	9,866,144
2023-02-08	9.570	9.660	9.420	9.460	9.460	6,611,884
2023-02-07	9.530	9.570	9.410	9.550	9.550	6,409,164

← NewerPage 15 of 21 · 1,219 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.