Minmetals Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.780	9.110	8.740	9.030	9.030	16,949,862
2022-11-03	8.420	9.360	8.400	8.860	8.860	24,493,668
2022-11-02	8.380	8.590	8.330	8.510	8.510	6,565,204
2022-11-01	8.070	8.370	8.060	8.370	8.370	6,183,663
2022-10-31	8.000	8.160	8.000	8.060	8.060	4,551,543
2022-10-28	8.480	8.480	8.020	8.050	8.050	6,836,236
2022-10-27	8.480	8.600	8.370	8.500	8.500	6,566,083
2022-10-26	8.240	8.470	8.180	8.350	8.350	5,521,413
2022-10-25	8.300	8.300	8.020	8.200	8.200	8,357,091
2022-10-24	8.480	8.660	8.280	8.320	8.320	5,751,004
2022-10-21	8.500	8.590	8.480	8.520	8.520	3,891,401
2022-10-20	8.500	8.610	8.420	8.480	8.480	4,684,230
2022-10-19	8.620	8.670	8.530	8.530	8.530	4,506,902
2022-10-18	8.650	8.750	8.600	8.630	8.630	4,181,034
2022-10-17	8.560	8.730	8.520	8.650	8.650	5,127,681
2022-10-14	8.550	8.660	8.500	8.590	8.590	6,353,433
2022-10-13	8.320	8.590	8.310	8.540	8.540	6,837,966
2022-10-12	8.180	8.430	8.010	8.390	8.390	6,753,540
2022-10-11	8.000	8.200	7.930	8.170	8.170	4,402,560
2022-10-10	8.220	8.240	7.930	7.970	7.970	5,156,746
2022-09-30	8.230	8.330	8.200	8.220	8.220	3,600,756
2022-09-29	8.290	8.440	8.210	8.270	8.270	4,410,651
2022-09-28	8.520	8.550	8.250	8.250	8.250	5,731,932
2022-09-27	8.390	8.600	8.310	8.600	8.600	6,990,422
2022-09-26	8.660	8.660	8.300	8.370	8.370	7,521,741
2022-09-23	9.000	9.000	8.630	8.710	8.710	6,495,092
2022-09-22	8.950	9.090	8.890	8.950	8.950	7,875,135
2022-09-21	8.740	9.100	8.610	9.030	9.030	9,816,385
2022-09-20	8.710	8.850	8.620	8.730	8.730	6,711,607
2022-09-19	8.750	8.760	8.450	8.530	8.530	8,713,580
2022-09-16	9.210	9.210	8.740	8.760	8.760	10,850,246
2022-09-15	9.610	9.630	9.090	9.180	9.180	12,370,802
2022-09-14	9.720	9.830	9.520	9.570	9.570	10,078,605
2022-09-13	10.020	10.120	9.810	9.870	9.870	11,481,852
2022-09-09	9.890	10.150	9.890	9.970	9.970	10,395,623
2022-09-08	10.060	10.150	9.700	9.970	9.970	20,053,890
2022-09-07	9.470	10.280	9.400	10.100	10.100	28,723,431
2022-09-06	9.180	9.470	9.180	9.450	9.450	9,180,315
2022-09-05	9.150	9.240	9.100	9.190	9.190	3,712,340
2022-09-02	9.100	9.190	9.080	9.130	9.130	4,180,244
2022-09-01	9.260	9.310	9.100	9.120	9.120	5,634,542
2022-08-31	9.480	9.480	9.240	9.260	9.260	7,083,300
2022-08-30	9.580	9.580	9.380	9.480	9.480	6,041,520
2022-08-29	9.390	9.540	9.290	9.500	9.500	5,738,600
2022-08-26	9.470	9.780	9.390	9.530	9.530	7,770,819
2022-08-25	9.340	9.490	9.240	9.470	9.470	8,270,108
2022-08-24	9.780	9.830	9.300	9.350	9.350	12,851,722
2022-08-23	9.860	10.030	9.780	9.790	9.790	9,801,866
2022-08-22	9.780	9.850	9.600	9.830	9.830	8,154,301
2022-08-19	9.930	10.020	9.680	9.780	9.780	16,186,151
2022-08-18	9.580	10.130	9.430	9.940	9.940	25,532,818
2022-08-17	9.630	9.680	9.500	9.600	9.600	7,207,011
2022-08-16	9.660	9.780	9.520	9.630	9.630	9,317,012
2022-08-15	9.550	9.800	9.520	9.690	9.690	11,118,998
2022-08-12	9.340	10.150	9.310	9.650	9.650	25,256,665
2022-08-11	9.270	9.480	9.230	9.370	9.370	8,692,252
2022-08-10	9.300	9.310	9.160	9.210	9.210	6,348,528
2022-08-09	9.370	9.420	9.230	9.310	9.310	8,054,124
2022-08-08	9.410	9.410	9.280	9.370	9.370	6,548,918
2022-08-05	9.200	9.430	9.110	9.350	9.350	9,079,960

← NewerPage 17 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.