Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.350 | 8.540 | 8.310 | 8.520 | 8.520 | 15,543,886 |
| 2025-07-23 | 8.450 | 8.460 | 8.300 | 8.370 | 8.370 | 13,902,251 |
| 2025-07-22 | 8.320 | 8.470 | 8.310 | 8.460 | 8.460 | 18,235,651 |
| 2025-07-21 | 8.200 | 8.410 | 8.180 | 8.370 | 8.370 | 18,099,237 |
| 2025-07-18 | 8.000 | 8.300 | 7.990 | 8.160 | 8.160 | 18,407,607 |
| 2025-07-17 | 7.990 | 8.080 | 7.960 | 8.000 | 8.000 | 12,223,802 |
| 2025-07-16 | 7.990 | 8.050 | 7.910 | 7.990 | 7.990 | 10,846,900 |
| 2025-07-15 | 8.120 | 8.180 | 7.970 | 7.990 | 7.990 | 15,773,383 |
| 2025-07-14 | 8.260 | 8.350 | 8.080 | 8.120 | 8.120 | 27,610,335 |
| 2025-07-11 | 7.930 | 8.620 | 7.890 | 8.270 | 8.270 | 37,868,780 |
| 2025-07-10 | 7.790 | 7.920 | 7.770 | 7.920 | 7.920 | 8,323,308 |
| 2025-07-09 | 7.800 | 7.860 | 7.760 | 7.800 | 7.800 | 5,670,600 |
| 2025-07-08 | 7.740 | 7.810 | 7.710 | 7.810 | 7.810 | 4,949,856 |
| 2025-07-07 | 7.710 | 7.780 | 7.700 | 7.740 | 7.740 | 3,923,737 |
| 2025-07-04 | 7.800 | 7.830 | 7.720 | 7.750 | 7.750 | 4,911,662 |
| 2025-07-03 | 7.750 | 7.850 | 7.750 | 7.800 | 7.800 | 8,054,210 |
| 2025-07-02 | 7.700 | 7.960 | 7.680 | 7.850 | 7.850 | 12,646,880 |
| 2025-07-01 | 7.750 | 7.760 | 7.660 | 7.710 | 7.710 | 4,924,149 |
| 2025-06-30 | 7.740 | 7.780 | 7.670 | 7.730 | 7.730 | 6,241,849 |
| 2025-06-27 | 7.690 | 7.820 | 7.690 | 7.760 | 7.760 | 6,816,700 |
| 2025-06-26 | 7.680 | 7.820 | 7.650 | 7.700 | 7.700 | 7,941,700 |
| 2025-06-25 | 7.680 | 7.710 | 7.640 | 7.670 | 7.670 | 7,044,867 |
| 2025-06-24 | 7.520 | 7.690 | 7.500 | 7.680 | 7.680 | 7,003,401 |
| 2025-06-23 | 7.450 | 7.550 | 7.410 | 7.520 | 7.520 | 5,647,218 |
| 2025-06-20 | 7.480 | 7.530 | 7.440 | 7.450 | 7.450 | 4,827,478 |
| 2025-06-19 | 7.620 | 7.640 | 7.450 | 7.480 | 7.480 | 6,815,223 |
| 2025-06-18 | 7.750 | 7.770 | 7.610 | 7.660 | 7.660 | 6,640,643 |
| 2025-06-17 | 7.630 | 7.760 | 7.630 | 7.750 | 7.750 | 10,171,288 |
| 2025-06-16 | 7.450 | 7.910 | 7.450 | 7.620 | 7.620 | 17,950,475 |
| 2025-06-13 | 7.560 | 7.590 | 7.450 | 7.480 | 7.480 | 6,725,364 |
| 2025-06-12 | 7.600 | 7.600 | 7.530 | 7.590 | 7.590 | 5,049,301 |
| 2025-06-11 | 7.450 | 7.620 | 7.430 | 7.600 | 7.600 | 7,666,437 |
| 2025-06-10 | 7.510 | 7.540 | 7.380 | 7.450 | 7.450 | 6,481,020 |
| 2025-06-09 | 7.480 | 7.500 | 7.410 | 7.500 | 7.500 | 4,574,782 |
| 2025-06-06 | 7.370 | 7.490 | 7.370 | 7.470 | 7.470 | 6,543,402 |
| 2025-06-05 | 7.380 | 7.410 | 7.340 | 7.370 | 7.370 | 4,849,400 |
| 2025-06-04 | 7.370 | 7.400 | 7.320 | 7.390 | 7.390 | 4,974,086 |
| 2025-06-03 | 7.330 | 7.360 | 7.280 | 7.320 | 7.320 | 4,428,542 |
| 2025-05-30 | 7.360 | 7.420 | 7.310 | 7.350 | 7.350 | 4,275,707 |
| 2025-05-29 | 7.340 | 7.420 | 7.330 | 7.390 | 7.390 | 5,358,321 |
| 2025-05-28 | 7.390 | 7.430 | 7.320 | 7.350 | 7.350 | 3,567,441 |
| 2025-05-27 | 7.360 | 7.400 | 7.310 | 7.370 | 7.370 | 3,485,304 |
| 2025-05-26 | 7.240 | 7.400 | 7.210 | 7.380 | 7.380 | 5,809,543 |
| 2025-05-23 | 7.370 | 7.380 | 7.250 | 7.250 | 7.250 | 5,096,845 |
| 2025-05-22 | 7.400 | 7.470 | 7.320 | 7.330 | 7.330 | 5,784,167 |
| 2025-05-21 | 7.340 | 7.420 | 7.340 | 7.410 | 7.410 | 4,845,367 |
| 2025-05-20 | 7.350 | 7.380 | 7.320 | 7.370 | 7.370 | 4,881,837 |
| 2025-05-19 | 7.260 | 7.350 | 7.240 | 7.340 | 7.340 | 5,404,127 |
| 2025-05-16 | 7.330 | 7.370 | 7.260 | 7.260 | 7.260 | 4,658,980 |
| 2025-05-15 | 7.310 | 7.400 | 7.280 | 7.360 | 7.360 | 5,977,496 |
| 2025-05-14 | 7.230 | 7.330 | 7.190 | 7.330 | 7.330 | 6,776,647 |
| 2025-05-13 | 7.310 | 7.320 | 7.230 | 7.230 | 7.230 | 5,328,052 |
| 2025-05-12 | 7.260 | 7.280 | 7.180 | 7.240 | 7.240 | 5,970,502 |
| 2025-05-09 | 7.300 | 7.310 | 7.190 | 7.210 | 7.210 | 4,571,500 |
| 2025-05-08 | 7.310 | 7.340 | 7.250 | 7.270 | 7.270 | 5,658,469 |
| 2025-05-07 | 7.350 | 7.370 | 7.290 | 7.350 | 7.350 | 7,228,357 |
| 2025-05-06 | 7.210 | 7.280 | 7.190 | 7.270 | 7.270 | 6,490,162 |
| 2025-04-30 | 7.250 | 7.340 | 7.160 | 7.170 | 7.170 | 10,077,021 |
| 2025-04-29 | 7.000 | 7.100 | 7.000 | 7.070 | 7.070 | 4,302,302 |
| 2025-04-28 | 7.010 | 7.190 | 6.930 | 7.060 | 7.060 | 7,627,701 |
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.