Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 9.220 | 9.350 | 9.200 | 9.300 | 9.300 | 6,326,104 |
| 2022-02-08 | 9.030 | 9.270 | 8.970 | 9.270 | 9.270 | 9,595,647 |
| 2022-02-07 | 8.880 | 9.070 | 8.850 | 8.970 | 8.970 | 7,192,381 |
| 2022-01-28 | 8.940 | 9.030 | 8.480 | 8.750 | 8.750 | 6,801,152 |
| 2022-01-27 | 9.060 | 9.080 | 8.870 | 8.970 | 8.970 | 5,439,562 |
| 2022-01-26 | 8.850 | 9.090 | 8.850 | 9.060 | 9.060 | 6,933,059 |
| 2022-01-25 | 8.800 | 8.920 | 8.720 | 8.850 | 8.850 | 5,513,553 |
| 2022-01-24 | 8.710 | 8.930 | 8.670 | 8.860 | 8.860 | 4,855,760 |
| 2022-01-21 | 8.780 | 8.800 | 8.600 | 8.750 | 8.750 | 4,496,413 |
| 2022-01-20 | 8.800 | 8.890 | 8.740 | 8.760 | 8.760 | 5,157,814 |
| 2022-01-19 | 8.810 | 8.870 | 8.700 | 8.760 | 8.760 | 4,072,669 |
| 2022-01-18 | 8.830 | 8.930 | 8.800 | 8.820 | 8.820 | 3,775,753 |
| 2022-01-17 | 8.760 | 8.850 | 8.700 | 8.830 | 8.830 | 4,288,604 |
| 2022-01-14 | 9.070 | 9.100 | 8.730 | 8.760 | 8.760 | 8,865,800 |
| 2022-01-13 | 9.210 | 9.370 | 9.100 | 9.120 | 9.120 | 6,405,919 |
| 2022-01-12 | 9.130 | 9.240 | 9.120 | 9.190 | 9.190 | 4,387,621 |
| 2022-01-11 | 9.200 | 9.300 | 9.100 | 9.130 | 9.130 | 5,309,191 |
| 2022-01-10 | 9.310 | 9.380 | 9.150 | 9.200 | 9.200 | 6,349,287 |
| 2022-01-07 | 9.480 | 9.580 | 9.280 | 9.320 | 9.320 | 7,105,259 |
| 2022-01-06 | 9.360 | 9.560 | 9.320 | 9.560 | 9.560 | 7,692,605 |
| 2022-01-05 | 9.520 | 9.540 | 9.300 | 9.340 | 9.340 | 5,684,800 |
| 2022-01-04 | 9.310 | 9.500 | 9.250 | 9.500 | 9.500 | 8,900,999 |
| 2021-12-31 | 9.140 | 9.290 | 9.080 | 9.270 | 9.270 | 5,609,372 |
| 2021-12-30 | 9.140 | 9.300 | 9.100 | 9.140 | 9.140 | 4,435,680 |
| 2021-12-29 | 9.180 | 9.190 | 9.060 | 9.140 | 9.140 | 3,636,600 |
| 2021-12-28 | 9.030 | 9.170 | 8.930 | 9.170 | 9.170 | 4,676,849 |
| 2021-12-27 | 9.110 | 9.150 | 8.880 | 9.040 | 9.040 | 7,421,728 |
| 2021-12-24 | 9.420 | 9.450 | 9.120 | 9.180 | 9.180 | 10,713,522 |
| 2021-12-23 | 9.310 | 9.810 | 9.260 | 9.480 | 9.480 | 16,277,188 |
| 2021-12-22 | 9.390 | 9.410 | 9.130 | 9.150 | 9.150 | 7,295,401 |
| 2021-12-21 | 9.090 | 9.320 | 9.080 | 9.310 | 9.310 | 6,391,289 |
| 2021-12-20 | 9.390 | 9.390 | 9.120 | 9.130 | 9.130 | 8,681,500 |
| 2021-12-17 | 9.540 | 9.750 | 9.420 | 9.460 | 9.460 | 8,903,627 |
| 2021-12-16 | 9.230 | 9.590 | 9.200 | 9.580 | 9.580 | 11,895,585 |
| 2021-12-15 | 9.170 | 9.350 | 9.160 | 9.230 | 9.230 | 5,618,134 |
| 2021-12-14 | 9.330 | 9.480 | 9.160 | 9.180 | 9.180 | 6,440,011 |
| 2021-12-13 | 9.300 | 9.520 | 9.200 | 9.370 | 9.370 | 7,702,505 |
| 2021-12-10 | 9.520 | 9.590 | 9.360 | 9.370 | 9.370 | 7,637,084 |
| 2021-12-09 | 9.640 | 9.710 | 9.370 | 9.530 | 9.530 | 11,347,819 |
| 2021-12-08 | 9.630 | 9.790 | 9.530 | 9.710 | 9.710 | 10,511,855 |
| 2021-12-07 | 9.800 | 9.890 | 9.450 | 9.680 | 9.680 | 14,570,069 |
| 2021-12-06 | 9.400 | 10.220 | 9.400 | 9.740 | 9.740 | 22,643,828 |
| 2021-12-03 | 9.190 | 9.460 | 9.090 | 9.450 | 9.450 | 13,106,751 |
| 2021-12-02 | 9.110 | 9.350 | 8.950 | 9.190 | 9.190 | 13,081,255 |
| 2021-12-01 | 9.020 | 9.190 | 9.020 | 9.110 | 9.110 | 6,823,091 |
| 2021-11-30 | 9.110 | 9.240 | 9.030 | 9.070 | 9.070 | 9,205,774 |
| 2021-11-29 | 9.030 | 9.170 | 8.930 | 9.150 | 9.150 | 10,182,398 |
| 2021-11-26 | 8.880 | 9.280 | 8.830 | 9.260 | 9.260 | 15,362,419 |
| 2021-11-25 | 9.080 | 9.090 | 8.880 | 8.900 | 8.900 | 9,219,640 |
| 2021-11-24 | 9.000 | 9.170 | 8.880 | 9.090 | 9.090 | 13,421,398 |
| 2021-11-23 | 8.780 | 9.120 | 8.750 | 9.030 | 9.030 | 18,048,248 |
| 2021-11-22 | 8.530 | 8.800 | 8.450 | 8.790 | 8.790 | 11,675,195 |
| 2021-11-19 | 8.460 | 8.560 | 8.350 | 8.520 | 8.520 | 7,348,958 |
| 2021-11-18 | 8.420 | 8.650 | 8.350 | 8.480 | 8.480 | 10,204,456 |
| 2021-11-17 | 8.280 | 8.420 | 8.220 | 8.420 | 8.420 | 6,728,390 |
| 2021-11-16 | 8.370 | 8.430 | 8.280 | 8.280 | 8.280 | 6,133,507 |
| 2021-11-15 | 8.420 | 8.420 | 8.250 | 8.380 | 8.380 | 6,135,320 |
| 2021-11-12 | 8.270 | 8.470 | 8.250 | 8.410 | 8.410 | 10,473,322 |
| 2021-11-11 | 8.160 | 8.320 | 8.150 | 8.290 | 8.290 | 7,582,401 |
| 2021-11-10 | 8.200 | 8.220 | 8.010 | 8.160 | 8.160 | 7,732,334 |
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.