Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.070 | 7.110 | 7.030 | 7.060 | 7.060 | 5,061,975 |
| 2025-04-24 | 7.050 | 7.110 | 7.000 | 7.050 | 7.050 | 5,751,603 |
| 2025-04-23 | 7.100 | 7.140 | 6.990 | 7.050 | 7.050 | 8,875,800 |
| 2025-04-22 | 6.870 | 7.340 | 6.850 | 7.090 | 7.090 | 17,251,209 |
| 2025-04-21 | 6.800 | 6.900 | 6.770 | 6.880 | 6.880 | 6,256,146 |
| 2025-04-18 | 6.850 | 6.850 | 6.740 | 6.820 | 6.820 | 5,373,800 |
| 2025-04-17 | 6.750 | 6.880 | 6.750 | 6.850 | 6.850 | 5,213,692 |
| 2025-04-16 | 6.880 | 6.890 | 6.700 | 6.800 | 6.800 | 5,000,901 |
| 2025-04-15 | 6.880 | 6.900 | 6.790 | 6.890 | 6.890 | 5,209,451 |
| 2025-04-14 | 6.820 | 6.920 | 6.820 | 6.880 | 6.880 | 7,290,205 |
| 2025-04-11 | 6.860 | 6.940 | 6.800 | 6.820 | 6.820 | 7,314,610 |
| 2025-04-10 | 6.850 | 7.030 | 6.800 | 6.880 | 6.880 | 12,152,385 |
| 2025-04-09 | 6.480 | 6.760 | 6.220 | 6.720 | 6.720 | 13,759,764 |
| 2025-04-08 | 6.640 | 6.750 | 6.360 | 6.540 | 6.540 | 20,111,894 |
| 2025-04-07 | 7.140 | 7.140 | 6.650 | 6.650 | 6.650 | 11,777,690 |
| 2025-04-03 | 7.280 | 7.420 | 7.270 | 7.390 | 7.390 | 4,717,985 |
| 2025-04-02 | 7.330 | 7.400 | 7.290 | 7.350 | 7.350 | 4,756,800 |
| 2025-04-01 | 7.270 | 7.450 | 7.170 | 7.350 | 7.350 | 8,758,100 |
| 2025-03-31 | 7.550 | 7.560 | 7.140 | 7.220 | 7.220 | 13,074,575 |
| 2025-03-28 | 7.710 | 7.740 | 7.580 | 7.580 | 7.580 | 5,788,502 |
| 2025-03-27 | 7.770 | 7.800 | 7.680 | 7.720 | 7.720 | 5,569,737 |
| 2025-03-26 | 7.730 | 7.870 | 7.710 | 7.800 | 7.800 | 6,771,457 |
| 2025-03-25 | 7.640 | 7.760 | 7.610 | 7.750 | 7.750 | 7,138,866 |
| 2025-03-24 | 7.680 | 7.690 | 7.530 | 7.640 | 7.640 | 8,241,650 |
| 2025-03-21 | 7.740 | 7.800 | 7.630 | 7.670 | 7.670 | 9,203,588 |
| 2025-03-20 | 7.760 | 7.830 | 7.740 | 7.760 | 7.760 | 6,615,062 |
| 2025-03-19 | 7.820 | 7.820 | 7.730 | 7.760 | 7.760 | 5,637,816 |
| 2025-03-18 | 7.860 | 7.870 | 7.750 | 7.780 | 7.780 | 6,681,303 |
| 2025-03-17 | 7.880 | 7.950 | 7.830 | 7.850 | 7.850 | 8,884,525 |
| 2025-03-14 | 7.880 | 7.900 | 7.730 | 7.880 | 7.880 | 11,993,471 |
| 2025-03-13 | 7.780 | 7.820 | 7.690 | 7.820 | 7.820 | 8,506,496 |
| 2025-03-12 | 7.790 | 7.850 | 7.740 | 7.790 | 7.790 | 9,202,200 |
| 2025-03-11 | 7.600 | 7.790 | 7.570 | 7.790 | 7.790 | 7,787,984 |
| 2025-03-10 | 7.710 | 7.770 | 7.640 | 7.670 | 7.670 | 7,957,362 |
| 2025-03-07 | 7.710 | 7.900 | 7.700 | 7.730 | 7.730 | 9,431,768 |
| 2025-03-06 | 7.850 | 7.850 | 7.740 | 7.770 | 7.770 | 9,979,566 |
| 2025-03-05 | 7.810 | 7.880 | 7.700 | 7.770 | 7.770 | 8,280,400 |
| 2025-03-04 | 7.630 | 7.820 | 7.630 | 7.820 | 7.820 | 11,894,854 |
| 2025-03-03 | 7.750 | 7.920 | 7.640 | 7.680 | 7.680 | 18,147,905 |
| 2025-02-28 | 7.700 | 8.000 | 7.660 | 7.770 | 7.770 | 23,947,440 |
| 2025-02-27 | 7.600 | 7.800 | 7.600 | 7.720 | 7.720 | 18,722,676 |
| 2025-02-26 | 7.460 | 7.730 | 7.460 | 7.590 | 7.590 | 16,780,103 |
| 2025-02-25 | 7.480 | 7.520 | 7.360 | 7.500 | 7.500 | 16,777,234 |
| 2025-02-24 | 7.430 | 7.530 | 7.430 | 7.470 | 7.470 | 14,612,345 |
| 2025-02-21 | 7.530 | 7.570 | 7.360 | 7.490 | 7.490 | 21,603,333 |
| 2025-02-20 | 7.630 | 7.780 | 7.480 | 7.540 | 7.540 | 30,781,238 |
| 2025-02-19 | 7.480 | 8.120 | 7.410 | 7.790 | 7.790 | 51,229,334 |
| 2025-02-18 | 7.000 | 7.690 | 6.920 | 7.690 | 7.690 | 24,228,329 |
| 2025-02-17 | 7.040 | 7.040 | 6.930 | 6.990 | 6.990 | 6,331,000 |
| 2025-02-14 | 7.020 | 7.070 | 6.990 | 7.020 | 7.020 | 4,107,641 |
| 2025-02-13 | 7.070 | 7.120 | 7.020 | 7.030 | 7.030 | 6,167,348 |
| 2025-02-12 | 7.030 | 7.070 | 6.980 | 7.070 | 7.070 | 6,131,000 |
| 2025-02-11 | 7.110 | 7.150 | 7.000 | 7.030 | 7.030 | 6,992,484 |
| 2025-02-10 | 7.100 | 7.170 | 7.080 | 7.110 | 7.110 | 6,936,401 |
| 2025-02-07 | 7.000 | 7.130 | 6.970 | 7.100 | 7.100 | 6,407,711 |
| 2025-02-06 | 6.910 | 7.010 | 6.840 | 7.010 | 7.010 | 5,135,280 |
| 2025-02-05 | 6.970 | 6.970 | 6.870 | 6.910 | 6.910 | 5,073,183 |
| 2025-01-27 | 6.920 | 7.070 | 6.890 | 6.900 | 6.900 | 6,053,202 |
| 2025-01-24 | 6.820 | 6.970 | 6.810 | 6.920 | 6.920 | 5,383,931 |
| 2025-01-23 | 6.820 | 6.960 | 6.820 | 6.850 | 6.850 | 4,911,852 |
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.