Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.050 | 8.330 | 7.890 | 8.220 | 8.220 | 12,542,211 |
| 2026-07-20 | 8.130 | 8.260 | 7.860 | 8.060 | 8.060 | 12,108,565 |
| 2026-07-17 | 8.530 | 8.610 | 8.130 | 8.130 | 8.130 | 14,057,057 |
| 2026-07-16 | 8.790 | 8.950 | 8.580 | 8.620 | 8.620 | 13,263,504 |
| 2026-07-15 | 8.580 | 9.140 | 8.500 | 8.880 | 8.880 | 20,001,236 |
| 2026-07-14 | 9.660 | 9.660 | 9.220 | 9.220 | 9.220 | 19,867,950 |
| 2026-07-13 | 11.380 | 11.380 | 10.240 | 10.240 | 10.240 | 22,873,019 |
| 2026-07-10 | 11.140 | 11.520 | 11.000 | 11.380 | 11.380 | 18,552,318 |
| 2026-07-09 | 10.500 | 11.650 | 10.180 | 11.300 | 11.300 | 21,066,427 |
| 2026-07-08 | 10.420 | 10.600 | 10.000 | 10.600 | 10.600 | 11,760,953 |
| 2026-07-07 | 10.230 | 10.700 | 10.200 | 10.450 | 10.450 | 12,242,031 |
| 2026-07-06 | 10.600 | 10.650 | 10.160 | 10.340 | 10.340 | 16,075,272 |
| 2026-07-03 | 11.230 | 11.330 | 10.680 | 10.750 | 10.750 | 20,426,803 |
| 2026-07-02 | 11.210 | 11.590 | 11.100 | 11.280 | 11.280 | 19,586,374 |
| 2026-07-01 | 11.450 | 11.500 | 11.060 | 11.400 | 11.400 | 25,972,470 |
| 2026-06-30 | 11.510 | 11.940 | 11.080 | 11.550 | 11.550 | 27,019,104 |
| 2026-06-29 | 11.840 | 12.450 | 11.210 | 11.280 | 11.280 | 32,390,337 |
| 2026-06-26 | 11.770 | 12.650 | 11.570 | 11.880 | 11.880 | 45,891,122 |
| 2026-06-25 | 10.800 | 11.770 | 10.720 | 11.770 | 11.770 | 26,133,945 |
| 2026-06-24 | 10.800 | 10.940 | 10.600 | 10.700 | 10.700 | 17,990,730 |
| 2026-06-23 | 11.140 | 11.490 | 10.850 | 10.860 | 10.860 | 29,933,410 |
| 2026-06-22 | 10.400 | 11.310 | 10.300 | 11.310 | 11.310 | 17,904,558 |
| 2026-06-18 | 10.340 | 11.000 | 10.190 | 10.280 | 10.280 | 19,230,430 |
| 2026-06-17 | 10.510 | 10.640 | 10.300 | 10.330 | 10.330 | 13,382,890 |
| 2026-06-16 | 10.900 | 11.150 | 10.530 | 10.570 | 10.570 | 19,426,900 |
| 2026-06-15 | 10.340 | 10.950 | 10.180 | 10.890 | 10.890 | 29,721,135 |
| 2026-06-12 | 9.810 | 10.750 | 9.670 | 10.300 | 10.300 | 35,957,938 |
| 2026-06-11 | 10.900 | 10.950 | 9.740 | 9.810 | 9.810 | 43,435,165 |
| 2026-06-10 | 9.450 | 10.340 | 9.380 | 10.340 | 10.340 | 8,778,859 |
| 2026-06-09 | 9.540 | 9.580 | 9.170 | 9.400 | 9.400 | 10,182,001 |
| 2026-06-08 | 9.520 | 9.650 | 9.150 | 9.300 | 9.300 | 14,297,300 |
| 2026-06-05 | 9.700 | 9.910 | 9.580 | 9.730 | 9.730 | 9,202,801 |
| 2026-06-04 | 9.990 | 9.990 | 9.650 | 9.720 | 9.720 | 10,377,600 |
| 2026-06-03 | 10.010 | 10.260 | 9.900 | 10.000 | 10.000 | 7,703,300 |
| 2026-06-02 | 10.020 | 10.200 | 9.750 | 10.020 | 10.020 | 11,370,700 |
| 2026-06-01 | 9.990 | 10.170 | 9.930 | 10.060 | 10.060 | 8,117,409 |
| 2026-05-29 | 10.280 | 10.300 | 9.980 | 10.020 | 10.020 | 8,604,825 |
| 2026-05-28 | 10.360 | 10.400 | 9.970 | 10.300 | 10.300 | 12,049,499 |
| 2026-05-27 | 10.560 | 10.660 | 10.130 | 10.240 | 10.240 | 10,705,901 |
| 2026-05-26 | 10.300 | 10.750 | 10.270 | 10.660 | 10.660 | 12,541,525 |
| 2026-05-25 | 10.520 | 10.690 | 10.300 | 10.400 | 10.400 | 8,578,793 |
| 2026-05-22 | 10.320 | 10.680 | 10.220 | 10.520 | 10.520 | 10,027,042 |
| 2026-05-21 | 10.900 | 11.010 | 10.220 | 10.240 | 10.240 | 13,757,221 |
| 2026-05-20 | 11.100 | 11.190 | 10.870 | 10.920 | 10.886 | 9,135,367 |
| 2026-05-19 | 11.090 | 11.200 | 10.910 | 11.150 | 11.116 | 8,442,203 |
| 2026-05-18 | 10.760 | 11.230 | 10.550 | 11.100 | 11.066 | 17,896,699 |
| 2026-05-15 | 11.230 | 11.290 | 10.740 | 10.810 | 10.777 | 15,903,843 |
| 2026-05-14 | 11.680 | 11.680 | 11.200 | 11.240 | 11.205 | 12,697,201 |
| 2026-05-13 | 11.610 | 11.790 | 11.520 | 11.700 | 11.700 | 11,663,403 |
| 2026-05-12 | 11.820 | 11.880 | 11.560 | 11.640 | 11.640 | 14,077,472 |
| 2026-05-11 | 11.780 | 12.070 | 11.690 | 11.770 | 11.770 | 21,872,304 |
| 2026-05-08 | 11.340 | 12.150 | 11.300 | 11.780 | 11.780 | 23,762,214 |
| 2026-05-07 | 11.370 | 11.400 | 11.200 | 11.380 | 11.380 | 10,620,157 |
| 2026-05-06 | 11.290 | 11.460 | 11.140 | 11.280 | 11.280 | 13,713,203 |
| 2026-04-30 | 11.140 | 11.380 | 11.060 | 11.120 | 11.120 | 11,739,327 |
| 2026-04-29 | 10.680 | 11.450 | 10.660 | 11.270 | 11.270 | 17,541,780 |
| 2026-04-28 | 10.900 | 11.010 | 10.660 | 10.730 | 10.730 | 7,126,518 |
| 2026-04-27 | 11.050 | 11.100 | 10.870 | 10.910 | 10.910 | 8,172,805 |
| 2026-04-24 | 11.160 | 11.280 | 11.000 | 11.070 | 11.070 | 9,065,949 |
| 2026-04-23 | 11.230 | 11.350 | 11.060 | 11.210 | 11.210 | 10,218,500 |
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.