Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.110 | 9.200 | 9.010 | 9.080 | 9.080 | 8,657,963 |
| 2025-10-23 | 9.000 | 9.100 | 8.890 | 9.100 | 9.100 | 8,270,537 |
| 2025-10-22 | 9.010 | 9.070 | 8.860 | 9.030 | 9.030 | 7,054,010 |
| 2025-10-21 | 8.830 | 9.090 | 8.820 | 9.030 | 9.030 | 9,170,760 |
| 2025-10-20 | 8.880 | 8.900 | 8.780 | 8.820 | 8.820 | 7,562,600 |
| 2025-10-17 | 9.010 | 9.160 | 8.790 | 8.800 | 8.800 | 9,790,851 |
| 2025-10-16 | 9.120 | 9.140 | 8.970 | 9.000 | 9.000 | 8,720,716 |
| 2025-10-15 | 9.170 | 9.260 | 9.080 | 9.150 | 9.150 | 9,287,391 |
| 2025-10-14 | 9.300 | 9.410 | 9.130 | 9.170 | 9.170 | 13,811,973 |
| 2025-10-13 | 8.770 | 9.340 | 8.770 | 9.290 | 9.290 | 13,049,872 |
| 2025-10-10 | 9.400 | 9.400 | 9.260 | 9.290 | 9.290 | 12,711,817 |
| 2025-10-09 | 9.210 | 9.440 | 9.110 | 9.440 | 9.440 | 21,217,497 |
| 2025-09-30 | 8.950 | 9.280 | 8.930 | 9.100 | 9.100 | 15,061,645 |
| 2025-09-29 | 9.070 | 9.070 | 8.790 | 8.960 | 8.960 | 9,041,958 |
| 2025-09-26 | 8.760 | 9.070 | 8.740 | 8.940 | 8.940 | 13,249,042 |
| 2025-09-25 | 8.920 | 9.000 | 8.780 | 8.790 | 8.790 | 10,540,448 |
| 2025-09-24 | 8.650 | 8.870 | 8.650 | 8.860 | 8.860 | 9,734,147 |
| 2025-09-23 | 8.960 | 9.000 | 8.580 | 8.740 | 8.740 | 19,635,725 |
| 2025-09-22 | 9.100 | 9.160 | 8.880 | 9.000 | 9.000 | 11,782,181 |
| 2025-09-19 | 9.130 | 9.200 | 9.010 | 9.070 | 9.070 | 12,410,111 |
| 2025-09-18 | 9.400 | 9.440 | 9.060 | 9.130 | 9.130 | 19,067,100 |
| 2025-09-17 | 9.400 | 9.490 | 9.300 | 9.440 | 9.440 | 13,189,510 |
| 2025-09-16 | 9.630 | 9.780 | 9.350 | 9.450 | 9.450 | 17,893,502 |
| 2025-09-15 | 9.770 | 9.970 | 9.580 | 9.630 | 9.630 | 18,004,200 |
| 2025-09-12 | 9.600 | 10.050 | 9.480 | 9.730 | 9.730 | 31,897,585 |
| 2025-09-11 | 9.470 | 9.590 | 9.230 | 9.590 | 9.590 | 20,738,957 |
| 2025-09-10 | 9.590 | 9.720 | 9.470 | 9.530 | 9.530 | 16,422,265 |
| 2025-09-09 | 9.450 | 9.640 | 9.350 | 9.490 | 9.490 | 19,654,722 |
| 2025-09-08 | 9.480 | 9.630 | 9.410 | 9.450 | 9.450 | 17,970,274 |
| 2025-09-05 | 9.440 | 9.520 | 9.340 | 9.480 | 9.480 | 18,500,389 |
| 2025-09-04 | 9.490 | 9.600 | 9.240 | 9.430 | 9.430 | 19,739,369 |
| 2025-09-03 | 9.800 | 9.840 | 9.360 | 9.400 | 9.400 | 31,060,488 |
| 2025-09-02 | 9.880 | 10.160 | 9.610 | 9.990 | 9.990 | 40,494,148 |
| 2025-09-01 | 10.090 | 10.240 | 9.810 | 9.950 | 9.950 | 36,045,413 |
| 2025-08-29 | 10.400 | 10.440 | 10.050 | 10.090 | 10.090 | 54,356,170 |
| 2025-08-28 | 9.570 | 10.770 | 9.570 | 10.650 | 10.650 | 84,170,854 |
| 2025-08-27 | 9.410 | 10.380 | 9.270 | 9.790 | 9.790 | 71,156,582 |
| 2025-08-26 | 9.360 | 9.600 | 9.340 | 9.490 | 9.490 | 64,180,513 |
| 2025-08-25 | 9.500 | 10.140 | 9.440 | 9.800 | 9.800 | 96,457,651 |
| 2025-08-22 | 8.470 | 9.220 | 8.450 | 9.220 | 9.220 | 26,659,622 |
| 2025-08-21 | 8.450 | 8.490 | 8.360 | 8.380 | 8.380 | 7,969,768 |
| 2025-08-20 | 8.290 | 8.440 | 8.250 | 8.400 | 8.400 | 10,685,416 |
| 2025-08-19 | 8.260 | 8.370 | 8.210 | 8.280 | 8.280 | 9,355,430 |
| 2025-08-18 | 8.240 | 8.290 | 8.190 | 8.220 | 8.220 | 10,146,049 |
| 2025-08-15 | 8.100 | 8.240 | 8.100 | 8.240 | 8.240 | 7,219,302 |
| 2025-08-14 | 8.300 | 8.310 | 8.100 | 8.100 | 8.100 | 7,936,873 |
| 2025-08-13 | 8.280 | 8.300 | 8.240 | 8.280 | 8.280 | 7,200,240 |
| 2025-08-12 | 8.250 | 8.280 | 8.200 | 8.260 | 8.260 | 6,632,276 |
| 2025-08-11 | 8.170 | 8.300 | 8.090 | 8.250 | 8.250 | 8,714,511 |
| 2025-08-08 | 8.010 | 8.160 | 7.970 | 8.150 | 8.150 | 8,725,722 |
| 2025-08-07 | 8.050 | 8.050 | 7.930 | 8.010 | 8.010 | 6,879,300 |
| 2025-08-06 | 8.020 | 8.040 | 7.940 | 8.040 | 8.040 | 7,003,889 |
| 2025-08-05 | 8.020 | 8.030 | 7.960 | 8.000 | 8.000 | 6,896,792 |
| 2025-08-04 | 7.930 | 7.950 | 7.890 | 7.950 | 7.950 | 6,272,599 |
| 2025-08-01 | 8.000 | 8.030 | 7.950 | 7.960 | 7.960 | 5,618,067 |
| 2025-07-31 | 8.230 | 8.230 | 7.940 | 7.980 | 7.980 | 12,414,136 |
| 2025-07-30 | 8.290 | 8.350 | 8.180 | 8.230 | 8.230 | 7,389,436 |
| 2025-07-29 | 8.320 | 8.360 | 8.180 | 8.320 | 8.320 | 8,585,430 |
| 2025-07-28 | 8.360 | 8.380 | 8.250 | 8.340 | 8.340 | 9,781,013 |
| 2025-07-25 | 8.520 | 8.520 | 8.380 | 8.390 | 8.390 | 10,319,478 |
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.