Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.410 | 9.500 | 9.350 | 9.470 | 9.470 | 6,447,375 |
| 2023-02-03 | 9.600 | 9.620 | 9.370 | 9.490 | 9.490 | 8,352,307 |
| 2023-02-02 | 9.690 | 9.750 | 9.560 | 9.600 | 9.600 | 12,032,345 |
| 2023-02-01 | 9.320 | 9.820 | 9.310 | 9.710 | 9.710 | 19,380,843 |
| 2023-01-31 | 9.280 | 9.320 | 9.240 | 9.300 | 9.300 | 4,830,104 |
| 2023-01-30 | 9.380 | 9.450 | 9.270 | 9.300 | 9.300 | 11,398,152 |
| 2023-01-20 | 9.090 | 9.390 | 9.090 | 9.300 | 9.300 | 9,579,200 |
| 2023-01-19 | 9.000 | 9.130 | 8.980 | 9.120 | 9.120 | 5,378,315 |
| 2023-01-18 | 8.900 | 9.120 | 8.880 | 9.000 | 9.000 | 6,246,940 |
| 2023-01-17 | 8.840 | 8.900 | 8.820 | 8.870 | 8.870 | 3,816,163 |
| 2023-01-16 | 8.840 | 8.920 | 8.800 | 8.860 | 8.860 | 5,241,698 |
| 2023-01-13 | 8.700 | 8.830 | 8.690 | 8.810 | 8.810 | 4,120,259 |
| 2023-01-12 | 8.640 | 8.870 | 8.600 | 8.720 | 8.720 | 4,923,154 |
| 2023-01-11 | 8.710 | 8.750 | 8.600 | 8.610 | 8.610 | 3,796,059 |
| 2023-01-10 | 8.810 | 8.850 | 8.730 | 8.740 | 8.740 | 3,742,094 |
| 2023-01-09 | 8.770 | 8.920 | 8.760 | 8.860 | 8.860 | 5,580,098 |
| 2023-01-06 | 8.760 | 8.850 | 8.730 | 8.770 | 8.770 | 3,976,834 |
| 2023-01-05 | 8.740 | 8.790 | 8.690 | 8.770 | 8.770 | 4,722,288 |
| 2023-01-04 | 8.740 | 8.830 | 8.660 | 8.740 | 8.740 | 4,414,250 |
| 2023-01-03 | 8.600 | 8.800 | 8.540 | 8.750 | 8.750 | 5,062,867 |
| 2022-12-30 | 8.670 | 8.680 | 8.600 | 8.610 | 8.610 | 3,492,200 |
| 2022-12-29 | 8.710 | 8.760 | 8.590 | 8.630 | 8.630 | 3,818,967 |
| 2022-12-28 | 8.800 | 8.870 | 8.660 | 8.770 | 8.770 | 5,034,217 |
| 2022-12-27 | 8.660 | 8.810 | 8.660 | 8.800 | 8.800 | 3,342,204 |
| 2022-12-26 | 8.620 | 8.720 | 8.580 | 8.700 | 8.700 | 3,343,120 |
| 2022-12-23 | 8.610 | 8.690 | 8.510 | 8.610 | 8.610 | 3,177,465 |
| 2022-12-22 | 8.770 | 8.860 | 8.560 | 8.620 | 8.620 | 4,087,797 |
| 2022-12-21 | 8.820 | 8.870 | 8.680 | 8.750 | 8.750 | 4,544,200 |
| 2022-12-20 | 8.810 | 8.880 | 8.740 | 8.820 | 8.820 | 4,112,261 |
| 2022-12-19 | 9.320 | 9.320 | 8.730 | 8.810 | 8.810 | 13,558,391 |
| 2022-12-16 | 9.050 | 9.670 | 9.020 | 9.320 | 9.320 | 15,369,469 |
| 2022-12-15 | 9.220 | 9.270 | 9.060 | 9.120 | 9.120 | 4,922,415 |
| 2022-12-14 | 9.220 | 9.470 | 9.190 | 9.220 | 9.220 | 5,889,082 |
| 2022-12-13 | 9.190 | 9.460 | 9.140 | 9.280 | 9.280 | 7,966,314 |
| 2022-12-12 | 9.580 | 9.580 | 9.220 | 9.220 | 9.220 | 12,888,342 |
| 2022-12-09 | 9.410 | 9.660 | 9.370 | 9.650 | 9.650 | 13,323,922 |
| 2022-12-08 | 9.490 | 9.520 | 9.330 | 9.410 | 9.410 | 7,770,561 |
| 2022-12-07 | 9.520 | 9.580 | 9.360 | 9.460 | 9.460 | 10,985,036 |
| 2022-12-06 | 9.680 | 9.750 | 9.510 | 9.630 | 9.630 | 14,568,574 |
| 2022-12-05 | 9.330 | 10.180 | 9.300 | 9.770 | 9.770 | 28,906,992 |
| 2022-12-02 | 9.510 | 9.510 | 9.200 | 9.270 | 9.270 | 13,688,174 |
| 2022-12-01 | 9.310 | 9.670 | 9.240 | 9.500 | 9.500 | 19,395,545 |
| 2022-11-30 | 9.180 | 9.430 | 9.150 | 9.280 | 9.280 | 9,178,910 |
| 2022-11-29 | 9.130 | 9.200 | 9.000 | 9.190 | 9.190 | 9,633,316 |
| 2022-11-28 | 9.240 | 9.240 | 8.840 | 9.070 | 9.070 | 10,647,707 |
| 2022-11-25 | 9.230 | 9.350 | 9.070 | 9.260 | 9.260 | 9,429,794 |
| 2022-11-24 | 9.290 | 9.520 | 9.190 | 9.220 | 9.220 | 11,600,880 |
| 2022-11-23 | 9.330 | 9.440 | 9.160 | 9.220 | 9.220 | 13,443,781 |
| 2022-11-22 | 8.980 | 9.550 | 8.900 | 9.380 | 9.380 | 21,397,885 |
| 2022-11-21 | 8.880 | 8.950 | 8.790 | 8.890 | 8.890 | 4,569,480 |
| 2022-11-18 | 8.990 | 9.160 | 8.900 | 8.900 | 8.900 | 6,200,327 |
| 2022-11-17 | 8.960 | 8.970 | 8.860 | 8.950 | 8.950 | 5,450,563 |
| 2022-11-16 | 9.030 | 9.130 | 9.000 | 9.020 | 9.020 | 4,498,567 |
| 2022-11-15 | 8.990 | 9.130 | 8.900 | 9.090 | 9.090 | 6,627,739 |
| 2022-11-14 | 9.210 | 9.280 | 8.910 | 8.930 | 8.930 | 9,112,135 |
| 2022-11-11 | 9.150 | 9.260 | 9.100 | 9.180 | 9.180 | 9,294,130 |
| 2022-11-10 | 9.100 | 9.150 | 8.980 | 9.040 | 9.040 | 8,174,725 |
| 2022-11-09 | 9.170 | 9.250 | 9.090 | 9.160 | 9.160 | 6,129,421 |
| 2022-11-08 | 9.170 | 9.240 | 9.070 | 9.110 | 9.110 | 8,296,678 |
| 2022-11-07 | 9.020 | 9.390 | 9.000 | 9.250 | 9.250 | 15,210,820 |
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.