Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.680 | 7.680 | 7.430 | 7.470 | 7.470 | 14,005,388 |
| 2024-10-28 | 7.370 | 7.670 | 7.340 | 7.640 | 7.640 | 16,320,305 |
| 2024-10-25 | 7.210 | 7.400 | 7.210 | 7.350 | 7.350 | 14,201,870 |
| 2024-10-24 | 7.260 | 7.370 | 7.150 | 7.210 | 7.210 | 9,805,200 |
| 2024-10-23 | 7.110 | 7.330 | 7.070 | 7.250 | 7.250 | 16,681,110 |
| 2024-10-22 | 7.050 | 7.120 | 7.020 | 7.110 | 7.110 | 13,008,904 |
| 2024-10-21 | 7.180 | 7.350 | 7.020 | 7.080 | 7.080 | 17,602,159 |
| 2024-10-18 | 6.850 | 7.100 | 6.810 | 7.010 | 7.010 | 13,598,456 |
| 2024-10-17 | 6.950 | 7.000 | 6.830 | 6.840 | 6.840 | 8,609,401 |
| 2024-10-16 | 6.820 | 7.000 | 6.800 | 6.920 | 6.920 | 10,075,411 |
| 2024-10-15 | 7.130 | 7.250 | 6.880 | 6.890 | 6.890 | 19,494,717 |
| 2024-10-14 | 7.220 | 7.240 | 7.070 | 7.170 | 7.170 | 15,079,952 |
| 2024-10-11 | 7.350 | 7.390 | 7.090 | 7.170 | 7.170 | 11,297,933 |
| 2024-10-10 | 7.180 | 7.610 | 7.060 | 7.390 | 7.390 | 19,291,566 |
| 2024-10-09 | 7.930 | 7.930 | 7.180 | 7.180 | 7.180 | 26,212,920 |
| 2024-10-08 | 8.640 | 8.640 | 7.710 | 7.960 | 7.960 | 44,827,465 |
| 2024-09-30 | 7.860 | 7.860 | 7.400 | 7.850 | 7.850 | 31,383,037 |
| 2024-09-27 | 7.150 | 7.230 | 6.990 | 7.160 | 7.160 | 15,017,101 |
| 2024-09-26 | 6.670 | 6.900 | 6.640 | 6.900 | 6.900 | 13,920,600 |
| 2024-09-25 | 6.730 | 6.910 | 6.600 | 6.660 | 6.660 | 14,890,320 |
| 2024-09-24 | 6.260 | 6.570 | 6.260 | 6.570 | 6.570 | 12,550,199 |
| 2024-09-23 | 6.220 | 6.280 | 6.210 | 6.240 | 6.240 | 5,280,510 |
| 2024-09-20 | 6.260 | 6.280 | 6.200 | 6.260 | 6.260 | 5,424,201 |
| 2024-09-19 | 6.110 | 6.280 | 6.070 | 6.260 | 6.260 | 8,228,018 |
| 2024-09-18 | 6.180 | 6.200 | 6.000 | 6.080 | 6.080 | 5,048,501 |
| 2024-09-13 | 6.140 | 6.200 | 6.100 | 6.180 | 6.180 | 3,707,910 |
| 2024-09-12 | 6.050 | 6.160 | 6.030 | 6.140 | 6.140 | 4,248,716 |
| 2024-09-11 | 6.080 | 6.120 | 6.010 | 6.040 | 6.040 | 3,401,677 |
| 2024-09-10 | 6.100 | 6.180 | 5.980 | 6.090 | 6.090 | 6,718,455 |
| 2024-09-09 | 6.200 | 6.330 | 6.080 | 6.100 | 6.100 | 8,966,894 |
| 2024-09-06 | 6.110 | 6.180 | 6.080 | 6.090 | 6.090 | 2,533,800 |
| 2024-09-05 | 6.080 | 6.190 | 6.060 | 6.150 | 6.150 | 3,911,580 |
| 2024-09-04 | 6.180 | 6.190 | 6.080 | 6.100 | 6.100 | 3,484,600 |
| 2024-09-03 | 6.150 | 6.210 | 6.090 | 6.110 | 6.110 | 3,638,266 |
| 2024-09-02 | 6.100 | 6.260 | 6.100 | 6.120 | 6.120 | 7,380,456 |
| 2024-08-30 | 6.090 | 6.200 | 6.070 | 6.120 | 6.120 | 4,959,500 |
| 2024-08-29 | 6.020 | 6.130 | 5.990 | 6.110 | 6.110 | 2,746,110 |
| 2024-08-28 | 5.950 | 6.100 | 5.950 | 6.050 | 6.050 | 3,523,987 |
| 2024-08-27 | 6.050 | 6.050 | 5.940 | 5.980 | 5.980 | 2,883,967 |
| 2024-08-26 | 5.960 | 6.080 | 5.920 | 6.030 | 6.030 | 2,643,201 |
| 2024-08-23 | 5.920 | 5.960 | 5.870 | 5.950 | 5.950 | 2,622,000 |
| 2024-08-22 | 5.940 | 6.000 | 5.880 | 5.900 | 5.900 | 2,611,144 |
| 2024-08-21 | 6.000 | 6.030 | 5.940 | 5.950 | 5.950 | 3,516,714 |
| 2024-08-20 | 6.120 | 6.120 | 5.980 | 6.010 | 6.010 | 3,741,202 |
| 2024-08-19 | 6.080 | 6.210 | 6.060 | 6.100 | 6.100 | 3,549,701 |
| 2024-08-16 | 6.330 | 6.330 | 6.070 | 6.080 | 6.080 | 5,281,461 |
| 2024-08-15 | 6.190 | 6.320 | 6.150 | 6.240 | 6.240 | 4,550,400 |
| 2024-08-14 | 6.280 | 6.280 | 6.180 | 6.190 | 6.190 | 3,877,169 |
| 2024-08-13 | 6.210 | 6.270 | 6.160 | 6.270 | 6.270 | 2,906,744 |
| 2024-08-12 | 6.210 | 6.270 | 6.180 | 6.190 | 6.190 | 2,605,561 |
| 2024-08-09 | 6.360 | 6.380 | 6.250 | 6.260 | 6.260 | 3,761,279 |
| 2024-08-08 | 6.310 | 6.360 | 6.250 | 6.330 | 6.330 | 3,845,202 |
| 2024-08-07 | 6.340 | 6.370 | 6.260 | 6.300 | 6.300 | 3,388,444 |
| 2024-08-06 | 6.300 | 6.380 | 6.280 | 6.360 | 6.360 | 4,337,100 |
| 2024-08-05 | 6.330 | 6.440 | 6.260 | 6.270 | 6.270 | 4,434,510 |
| 2024-08-02 | 6.360 | 6.450 | 6.340 | 6.360 | 6.360 | 3,282,810 |
| 2024-08-01 | 6.450 | 6.500 | 6.360 | 6.380 | 6.380 | 3,848,876 |
| 2024-07-31 | 6.210 | 6.450 | 6.210 | 6.430 | 6.430 | 6,595,708 |
| 2024-07-30 | 6.160 | 6.220 | 6.120 | 6.200 | 6.200 | 3,044,849 |
| 2024-07-29 | 6.180 | 6.220 | 6.130 | 6.160 | 6.160 | 2,820,000 |
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.