Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.110 | 9.300 | 9.070 | 9.180 | 9.180 | 7,508,952 |
| 2022-08-03 | 9.060 | 9.290 | 9.030 | 9.040 | 9.040 | 11,432,523 |
| 2022-08-02 | 9.760 | 9.760 | 9.000 | 9.150 | 9.150 | 21,970,308 |
| 2022-08-01 | 9.880 | 9.900 | 9.630 | 9.780 | 9.780 | 9,991,855 |
| 2022-07-29 | 10.060 | 10.100 | 9.850 | 9.860 | 9.860 | 10,838,891 |
| 2022-07-28 | 10.120 | 10.200 | 10.000 | 10.010 | 10.010 | 11,732,198 |
| 2022-07-27 | 10.250 | 10.310 | 10.100 | 10.110 | 10.110 | 11,834,812 |
| 2022-07-26 | 10.350 | 10.410 | 10.000 | 10.250 | 10.250 | 17,748,555 |
| 2022-07-25 | 10.160 | 10.960 | 10.130 | 10.260 | 10.260 | 25,030,307 |
| 2022-07-22 | 10.350 | 10.380 | 10.020 | 10.160 | 10.160 | 16,499,122 |
| 2022-07-21 | 10.340 | 10.480 | 10.220 | 10.400 | 10.400 | 17,630,785 |
| 2022-07-20 | 10.270 | 10.600 | 10.150 | 10.410 | 10.410 | 30,694,289 |
| 2022-07-19 | 10.180 | 10.940 | 9.900 | 10.520 | 10.520 | 55,272,029 |
| 2022-07-18 | 9.680 | 10.470 | 9.580 | 10.270 | 10.270 | 45,714,451 |
| 2022-07-15 | 9.760 | 9.790 | 9.520 | 9.520 | 9.520 | 10,972,947 |
| 2022-07-14 | 9.930 | 9.950 | 9.730 | 9.760 | 9.760 | 9,736,440 |
| 2022-07-13 | 9.810 | 9.950 | 9.690 | 9.890 | 9.890 | 11,166,730 |
| 2022-07-12 | 9.960 | 10.020 | 9.700 | 9.700 | 9.700 | 12,115,815 |
| 2022-07-11 | 10.000 | 10.010 | 9.800 | 9.890 | 9.890 | 12,126,278 |
| 2022-07-08 | 10.200 | 10.290 | 10.060 | 10.110 | 10.110 | 11,650,474 |
| 2022-07-07 | 9.810 | 10.390 | 9.810 | 10.230 | 10.230 | 24,254,659 |
| 2022-07-06 | 10.010 | 10.050 | 9.720 | 9.850 | 9.850 | 16,090,356 |
| 2022-07-05 | 10.240 | 10.320 | 9.920 | 10.100 | 10.100 | 15,584,702 |
| 2022-07-04 | 10.200 | 10.290 | 10.020 | 10.190 | 10.190 | 17,771,264 |
| 2022-07-01 | 10.130 | 10.380 | 10.130 | 10.180 | 10.180 | 17,276,148 |
| 2022-06-30 | 10.350 | 10.540 | 10.200 | 10.240 | 10.240 | 23,882,104 |
| 2022-06-29 | 10.550 | 10.650 | 9.950 | 10.180 | 10.180 | 33,479,933 |
| 2022-06-28 | 10.520 | 10.750 | 10.350 | 10.560 | 10.560 | 34,405,344 |
| 2022-06-27 | 10.130 | 10.740 | 10.130 | 10.500 | 10.500 | 46,614,200 |
| 2022-06-24 | 10.040 | 10.270 | 9.960 | 10.120 | 10.120 | 23,929,340 |
| 2022-06-23 | 10.050 | 10.370 | 9.960 | 10.130 | 10.130 | 32,687,582 |
| 2022-06-22 | 10.000 | 10.360 | 9.860 | 10.130 | 10.130 | 49,945,528 |
| 2022-06-21 | 11.980 | 12.000 | 10.590 | 10.590 | 10.590 | 68,751,408 |
| 2022-06-20 | 11.500 | 12.690 | 11.310 | 11.770 | 11.770 | 72,928,230 |
| 2022-06-17 | 11.000 | 11.910 | 10.870 | 11.600 | 11.600 | 65,328,721 |
| 2022-06-16 | 10.800 | 11.360 | 10.730 | 11.310 | 11.310 | 62,371,666 |
| 2022-06-15 | 11.400 | 11.600 | 10.860 | 11.000 | 11.000 | 75,608,227 |
| 2022-06-14 | 12.360 | 12.360 | 11.480 | 11.830 | 11.830 | 94,899,908 |
| 2022-06-13 | 13.660 | 13.660 | 12.470 | 12.750 | 12.750 | 110,205,483 |
| 2022-06-10 | 13.850 | 13.850 | 13.070 | 13.850 | 13.850 | 85,875,847 |
| 2022-06-09 | 12.750 | 13.220 | 11.900 | 12.590 | 12.590 | 82,351,485 |
| 2022-06-08 | 12.750 | 13.040 | 11.550 | 12.850 | 12.850 | 99,128,689 |
| 2022-06-07 | 11.860 | 13.290 | 11.550 | 12.560 | 12.560 | 112,761,026 |
| 2022-06-06 | 12.390 | 12.390 | 10.390 | 12.080 | 12.080 | 101,302,404 |
| 2022-06-02 | 10.800 | 11.310 | 10.800 | 11.310 | 11.310 | 26,613,048 |
| 2022-06-01 | 9.900 | 10.520 | 9.760 | 10.280 | 10.280 | 86,061,330 |
| 2022-05-31 | 8.770 | 9.560 | 8.690 | 9.560 | 9.560 | 44,311,993 |
| 2022-05-30 | 7.970 | 8.690 | 7.910 | 8.690 | 8.690 | 32,663,256 |
| 2022-05-27 | 7.930 | 7.970 | 7.800 | 7.900 | 7.900 | 4,408,400 |
| 2022-05-26 | 7.840 | 7.940 | 7.700 | 7.920 | 7.920 | 4,687,482 |
| 2022-05-25 | 7.720 | 7.840 | 7.720 | 7.810 | 7.810 | 3,927,341 |
| 2022-05-24 | 8.010 | 8.120 | 7.680 | 7.700 | 7.700 | 7,537,491 |
| 2022-05-23 | 7.990 | 8.190 | 7.930 | 8.080 | 8.080 | 5,838,856 |
| 2022-05-20 | 7.800 | 7.930 | 7.780 | 7.920 | 7.920 | 5,396,476 |
| 2022-05-19 | 7.620 | 7.830 | 7.550 | 7.790 | 7.790 | 4,156,005 |
| 2022-05-18 | 7.610 | 7.940 | 7.610 | 7.710 | 7.710 | 6,374,081 |
| 2022-05-17 | 7.600 | 7.630 | 7.460 | 7.620 | 7.620 | 3,603,886 |
| 2022-05-16 | 7.690 | 7.690 | 7.520 | 7.600 | 7.600 | 3,819,372 |
| 2022-05-13 | 7.690 | 7.690 | 7.540 | 7.640 | 7.640 | 2,913,795 |
| 2022-05-12 | 7.420 | 7.660 | 7.420 | 7.600 | 7.600 | 4,266,558 |
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.