Minmetals Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.