Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.550 | 7.740 | 7.510 | 7.510 | 7.510 | 6,042,393 |
| 2022-05-10 | 7.360 | 7.530 | 7.300 | 7.520 | 7.520 | 4,200,101 |
| 2022-05-09 | 7.300 | 7.530 | 7.270 | 7.420 | 7.420 | 3,740,238 |
| 2022-05-06 | 7.400 | 7.400 | 7.250 | 7.320 | 7.320 | 4,695,824 |
| 2022-05-05 | 7.560 | 7.670 | 7.500 | 7.560 | 7.560 | 5,388,676 |
| 2022-04-29 | 7.450 | 7.640 | 7.230 | 7.580 | 7.580 | 7,482,642 |
| 2022-04-28 | 7.200 | 7.270 | 7.040 | 7.230 | 7.230 | 5,365,700 |
| 2022-04-27 | 6.750 | 7.280 | 6.660 | 7.270 | 7.270 | 9,633,872 |
| 2022-04-26 | 7.360 | 7.370 | 6.790 | 6.880 | 6.880 | 12,044,598 |
| 2022-04-25 | 8.000 | 8.010 | 7.350 | 7.350 | 7.350 | 10,509,911 |
| 2022-04-22 | 8.250 | 8.290 | 7.990 | 8.170 | 8.170 | 6,030,202 |
| 2022-04-21 | 8.640 | 8.710 | 8.160 | 8.210 | 8.210 | 10,278,101 |
| 2022-04-20 | 8.950 | 9.000 | 8.590 | 8.720 | 8.720 | 7,186,875 |
| 2022-04-19 | 8.750 | 8.960 | 8.730 | 8.930 | 8.930 | 5,745,049 |
| 2022-04-18 | 8.800 | 8.930 | 8.620 | 8.770 | 8.770 | 6,490,836 |
| 2022-04-15 | 8.980 | 9.140 | 8.820 | 8.850 | 8.850 | 9,863,087 |
| 2022-04-14 | 8.990 | 9.090 | 8.840 | 9.040 | 9.040 | 9,289,070 |
| 2022-04-13 | 8.680 | 9.020 | 8.650 | 8.860 | 8.860 | 10,822,053 |
| 2022-04-12 | 8.570 | 8.720 | 8.440 | 8.700 | 8.700 | 5,889,400 |
| 2022-04-11 | 8.840 | 8.850 | 8.550 | 8.570 | 8.570 | 7,300,957 |
| 2022-04-08 | 8.700 | 8.940 | 8.700 | 8.850 | 8.850 | 9,174,487 |
| 2022-04-07 | 8.780 | 8.990 | 8.680 | 8.700 | 8.700 | 8,670,801 |
| 2022-04-06 | 8.650 | 8.860 | 8.600 | 8.770 | 8.770 | 9,023,896 |
| 2022-04-01 | 8.540 | 8.730 | 8.470 | 8.680 | 8.680 | 5,793,256 |
| 2022-03-31 | 8.470 | 8.670 | 8.440 | 8.620 | 8.620 | 7,231,096 |
| 2022-03-30 | 8.410 | 8.540 | 8.400 | 8.480 | 8.480 | 4,558,960 |
| 2022-03-29 | 8.530 | 8.630 | 8.350 | 8.410 | 8.410 | 5,916,091 |
| 2022-03-28 | 8.630 | 8.650 | 8.430 | 8.550 | 8.550 | 6,360,957 |
| 2022-03-25 | 8.650 | 8.850 | 8.620 | 8.710 | 8.710 | 10,137,075 |
| 2022-03-24 | 8.460 | 8.850 | 8.370 | 8.720 | 8.720 | 16,457,019 |
| 2022-03-23 | 8.540 | 8.560 | 8.430 | 8.480 | 8.480 | 5,918,050 |
| 2022-03-22 | 8.400 | 8.570 | 8.330 | 8.520 | 8.520 | 9,393,502 |
| 2022-03-21 | 8.500 | 8.510 | 8.310 | 8.460 | 8.460 | 10,017,517 |
| 2022-03-18 | 8.420 | 8.540 | 8.350 | 8.510 | 8.510 | 9,481,641 |
| 2022-03-17 | 8.530 | 8.620 | 8.440 | 8.470 | 8.470 | 14,762,463 |
| 2022-03-16 | 8.390 | 8.510 | 7.990 | 8.500 | 8.500 | 18,879,443 |
| 2022-03-15 | 9.190 | 9.200 | 8.380 | 8.380 | 8.380 | 29,598,797 |
| 2022-03-14 | 9.600 | 9.770 | 9.260 | 9.310 | 9.310 | 15,556,023 |
| 2022-03-11 | 9.850 | 9.850 | 9.280 | 9.680 | 9.680 | 31,587,412 |
| 2022-03-10 | 9.200 | 9.900 | 9.170 | 9.900 | 9.900 | 29,356,020 |
| 2022-03-09 | 9.310 | 9.460 | 8.620 | 9.000 | 9.000 | 9,721,296 |
| 2022-03-08 | 9.520 | 9.630 | 9.200 | 9.290 | 9.290 | 9,087,591 |
| 2022-03-07 | 9.630 | 9.790 | 9.480 | 9.530 | 9.530 | 7,368,769 |
| 2022-03-04 | 9.830 | 9.850 | 9.570 | 9.620 | 9.620 | 8,365,736 |
| 2022-03-03 | 9.740 | 9.960 | 9.710 | 9.870 | 9.870 | 11,230,458 |
| 2022-03-02 | 9.570 | 9.750 | 9.540 | 9.700 | 9.700 | 7,845,585 |
| 2022-03-01 | 9.650 | 9.650 | 9.480 | 9.620 | 9.620 | 7,082,939 |
| 2022-02-28 | 9.430 | 9.560 | 9.160 | 9.560 | 9.560 | 8,398,757 |
| 2022-02-25 | 9.400 | 9.560 | 9.280 | 9.370 | 9.370 | 8,056,763 |
| 2022-02-24 | 9.530 | 9.770 | 9.230 | 9.340 | 9.340 | 12,269,959 |
| 2022-02-23 | 9.490 | 9.580 | 9.400 | 9.560 | 9.560 | 6,370,576 |
| 2022-02-22 | 9.520 | 9.580 | 9.370 | 9.480 | 9.480 | 6,918,951 |
| 2022-02-21 | 9.620 | 9.650 | 9.460 | 9.550 | 9.550 | 7,705,600 |
| 2022-02-18 | 9.560 | 9.680 | 9.490 | 9.630 | 9.630 | 6,978,503 |
| 2022-02-17 | 9.650 | 9.660 | 9.490 | 9.580 | 9.580 | 8,696,075 |
| 2022-02-16 | 9.700 | 9.750 | 9.550 | 9.660 | 9.660 | 9,699,066 |
| 2022-02-15 | 9.370 | 9.730 | 9.350 | 9.660 | 9.660 | 14,271,498 |
| 2022-02-14 | 9.260 | 9.520 | 9.170 | 9.380 | 9.380 | 10,378,507 |
| 2022-02-11 | 9.390 | 9.420 | 9.200 | 9.260 | 9.260 | 6,655,374 |
| 2022-02-10 | 9.330 | 9.440 | 9.260 | 9.370 | 9.370 | 7,108,200 |
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.