Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.920 | 6.960 | 6.770 | 6.790 | 6.790 | 5,733,632 |
| 2025-01-21 | 7.060 | 7.070 | 6.930 | 6.940 | 6.940 | 3,922,626 |
| 2025-01-20 | 6.980 | 7.090 | 6.870 | 7.050 | 7.050 | 5,856,912 |
| 2025-01-17 | 6.970 | 6.990 | 6.890 | 6.960 | 6.960 | 3,992,911 |
| 2025-01-16 | 6.920 | 7.080 | 6.920 | 6.980 | 6.980 | 6,853,430 |
| 2025-01-15 | 6.950 | 6.960 | 6.860 | 6.900 | 6.900 | 4,830,700 |
| 2025-01-14 | 6.870 | 6.980 | 6.840 | 6.960 | 6.960 | 6,936,760 |
| 2025-01-13 | 6.680 | 6.850 | 6.630 | 6.840 | 6.840 | 5,276,678 |
| 2025-01-10 | 6.810 | 6.850 | 6.700 | 6.700 | 6.700 | 4,245,918 |
| 2025-01-09 | 6.850 | 6.880 | 6.780 | 6.810 | 6.810 | 4,147,300 |
| 2025-01-08 | 6.960 | 6.980 | 6.730 | 6.870 | 6.870 | 6,018,861 |
| 2025-01-07 | 6.950 | 6.990 | 6.870 | 6.970 | 6.970 | 4,461,500 |
| 2025-01-06 | 6.860 | 7.000 | 6.780 | 6.950 | 6.950 | 6,137,401 |
| 2025-01-03 | 6.960 | 7.080 | 6.830 | 6.870 | 6.870 | 7,188,388 |
| 2025-01-02 | 7.100 | 7.160 | 6.890 | 6.950 | 6.950 | 8,064,179 |
| 2024-12-31 | 7.300 | 7.350 | 7.120 | 7.120 | 7.120 | 6,039,551 |
| 2024-12-30 | 7.380 | 7.440 | 7.250 | 7.330 | 7.330 | 5,945,793 |
| 2024-12-27 | 7.350 | 7.480 | 7.280 | 7.440 | 7.440 | 4,610,735 |
| 2024-12-26 | 7.330 | 7.390 | 7.270 | 7.330 | 7.330 | 4,850,750 |
| 2024-12-25 | 7.350 | 7.350 | 7.160 | 7.260 | 7.260 | 5,273,701 |
| 2024-12-24 | 7.280 | 7.380 | 7.270 | 7.330 | 7.330 | 4,252,126 |
| 2024-12-23 | 7.530 | 7.530 | 7.250 | 7.280 | 7.280 | 8,087,458 |
| 2024-12-20 | 7.560 | 7.620 | 7.500 | 7.520 | 7.520 | 5,401,741 |
| 2024-12-19 | 7.540 | 7.590 | 7.420 | 7.570 | 7.570 | 6,147,261 |
| 2024-12-18 | 7.680 | 7.780 | 7.620 | 7.630 | 7.630 | 6,161,115 |
| 2024-12-17 | 7.840 | 7.840 | 7.640 | 7.670 | 7.670 | 8,201,700 |
| 2024-12-16 | 7.760 | 7.900 | 7.760 | 7.810 | 7.810 | 8,664,362 |
| 2024-12-13 | 7.980 | 7.990 | 7.750 | 7.770 | 7.770 | 10,943,564 |
| 2024-12-12 | 7.960 | 7.990 | 7.880 | 7.990 | 7.990 | 7,330,902 |
| 2024-12-11 | 7.820 | 8.000 | 7.820 | 7.960 | 7.960 | 9,131,047 |
| 2024-12-10 | 8.040 | 8.110 | 7.820 | 7.830 | 7.830 | 11,769,180 |
| 2024-12-09 | 7.910 | 7.990 | 7.780 | 7.840 | 7.840 | 7,330,081 |
| 2024-12-06 | 7.710 | 7.890 | 7.650 | 7.880 | 7.880 | 11,151,291 |
| 2024-12-05 | 7.700 | 7.750 | 7.650 | 7.720 | 7.720 | 5,175,588 |
| 2024-12-04 | 7.820 | 7.870 | 7.680 | 7.720 | 7.720 | 7,173,057 |
| 2024-12-03 | 7.870 | 7.900 | 7.760 | 7.840 | 7.840 | 7,604,710 |
| 2024-12-02 | 7.630 | 7.890 | 7.620 | 7.850 | 7.850 | 14,135,406 |
| 2024-11-29 | 7.550 | 7.710 | 7.510 | 7.610 | 7.610 | 12,901,696 |
| 2024-11-28 | 7.580 | 7.680 | 7.550 | 7.590 | 7.590 | 7,392,200 |
| 2024-11-27 | 7.460 | 7.590 | 7.240 | 7.580 | 7.580 | 8,799,714 |
| 2024-11-26 | 7.480 | 7.570 | 7.450 | 7.470 | 7.470 | 5,944,450 |
| 2024-11-25 | 7.550 | 7.610 | 7.360 | 7.510 | 7.510 | 9,783,598 |
| 2024-11-22 | 7.800 | 7.860 | 7.470 | 7.470 | 7.470 | 13,300,720 |
| 2024-11-21 | 7.640 | 7.790 | 7.620 | 7.770 | 7.770 | 9,571,121 |
| 2024-11-20 | 7.540 | 7.670 | 7.510 | 7.640 | 7.640 | 8,259,075 |
| 2024-11-19 | 7.480 | 7.560 | 7.370 | 7.560 | 7.560 | 8,379,051 |
| 2024-11-18 | 7.490 | 7.680 | 7.450 | 7.470 | 7.470 | 10,437,255 |
| 2024-11-15 | 7.540 | 7.700 | 7.460 | 7.480 | 7.480 | 9,693,003 |
| 2024-11-14 | 7.740 | 7.760 | 7.550 | 7.550 | 7.550 | 9,436,928 |
| 2024-11-13 | 7.730 | 7.850 | 7.640 | 7.750 | 7.750 | 8,663,960 |
| 2024-11-12 | 7.840 | 7.920 | 7.670 | 7.750 | 7.750 | 16,196,411 |
| 2024-11-11 | 7.890 | 7.940 | 7.750 | 7.840 | 7.840 | 13,933,735 |
| 2024-11-08 | 8.090 | 8.160 | 7.870 | 7.900 | 7.900 | 18,683,156 |
| 2024-11-07 | 7.800 | 8.050 | 7.780 | 8.040 | 8.040 | 16,727,600 |
| 2024-11-06 | 8.000 | 8.030 | 7.850 | 7.940 | 7.940 | 16,680,231 |
| 2024-11-05 | 7.800 | 8.020 | 7.760 | 7.990 | 7.990 | 21,839,030 |
| 2024-11-04 | 8.060 | 8.060 | 7.600 | 7.840 | 7.840 | 20,892,399 |
| 2024-11-01 | 7.520 | 8.110 | 7.520 | 7.950 | 7.950 | 36,224,473 |
| 2024-10-31 | 7.400 | 7.720 | 7.400 | 7.610 | 7.610 | 17,236,466 |
| 2024-10-30 | 7.420 | 7.480 | 7.310 | 7.400 | 7.400 | 10,747,358 |
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.