Minmetals Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.200	11.330	11.070	11.230	11.230	10,792,680
2026-04-21	11.280	11.560	10.980	11.210	11.210	19,597,711
2026-04-20	11.130	11.400	11.080	11.280	11.280	13,792,426
2026-04-17	11.080	11.200	10.900	11.140	11.140	9,764,809
2026-04-16	10.900	11.200	10.900	11.120	11.120	10,797,354
2026-04-15	11.130	11.130	10.800	10.920	10.920	12,432,071
2026-04-14	11.090	11.190	10.890	11.030	11.030	8,813,568
2026-04-13	11.230	11.260	11.060	11.090	11.090	9,516,865
2026-04-10	11.120	11.310	11.120	11.170	11.170	8,361,201
2026-04-09	11.110	11.190	11.000	11.030	11.030	7,796,185
2026-04-08	11.070	11.280	10.990	11.250	11.250	10,297,294
2026-04-07	10.720	10.870	10.720	10.830	10.830	6,282,981
2026-04-03	10.950	11.060	10.710	10.750	10.750	7,050,540
2026-04-02	11.100	11.140	10.880	10.950	10.950	7,193,901
2026-04-01	11.250	11.300	11.050	11.110	11.110	7,457,558
2026-03-31	11.210	11.340	10.810	11.090	11.090	12,048,470
2026-03-30	11.300	11.470	11.170	11.410	11.410	7,767,771
2026-03-27	11.250	11.550	11.190	11.500	11.500	8,758,900
2026-03-26	11.500	11.770	11.290	11.340	11.340	10,520,607
2026-03-25	11.220	11.490	11.100	11.450	11.450	11,633,647
2026-03-24	11.150	11.200	10.830	10.990	10.990	14,292,757
2026-03-23	11.150	11.180	10.590	10.680	10.680	14,469,770
2026-03-20	11.590	11.680	11.280	11.300	11.300	9,162,230
2026-03-19	11.890	11.890	11.510	11.540	11.540	13,374,586
2026-03-18	11.990	12.040	11.760	11.920	11.920	10,262,481
2026-03-17	12.120	12.330	11.940	11.960	11.960	12,490,801
2026-03-16	12.490	12.550	12.030	12.070	12.070	17,350,900
2026-03-13	12.770	13.140	12.490	12.500	12.500	15,534,600
2026-03-12	12.900	12.920	12.710	12.820	12.820	9,335,600
2026-03-11	13.050	13.120	12.800	12.870	12.870	11,600,010
2026-03-10	12.960	13.250	12.920	13.030	13.030	11,939,565
2026-03-09	12.700	13.000	12.380	12.940	12.940	14,783,601
2026-03-06	12.500	12.900	12.450	12.820	12.820	11,600,601
2026-03-05	12.700	12.790	12.480	12.550	12.550	11,072,847
2026-03-04	12.440	12.800	12.290	12.560	12.560	16,628,700
2026-03-03	13.510	13.510	12.620	12.650	12.650	26,393,254
2026-03-02	13.650	13.700	13.300	13.560	13.560	22,221,241
2026-02-27	13.410	13.920	13.410	13.850	13.850	18,363,525
2026-02-26	13.660	13.960	13.500	13.530	13.530	18,762,356
2026-02-25	13.230	13.840	13.120	13.660	13.660	28,448,843
2026-02-24	12.960	13.200	12.960	13.090	13.090	15,736,777
2026-02-13	12.970	13.130	12.700	12.710	12.710	16,369,600
2026-02-12	12.890	13.210	12.880	13.080	13.080	15,495,522
2026-02-11	12.820	13.230	12.770	12.890	12.890	18,765,049
2026-02-10	13.000	13.040	12.800	12.820	12.820	13,326,120
2026-02-09	13.150	13.220	12.930	13.040	13.040	17,659,164
2026-02-06	12.630	13.250	12.600	13.030	13.030	20,602,476
2026-02-05	13.300	13.580	12.880	12.920	12.920	27,532,533
2026-02-04	13.660	13.840	13.280	13.410	13.410	26,710,043
2026-02-03	13.450	13.690	13.270	13.660	13.660	27,354,085
2026-02-02	13.030	13.730	13.030	13.170	13.170	33,647,256
2026-01-30	14.330	14.380	13.350	13.660	13.660	62,495,814
2026-01-29	15.450	15.680	14.700	14.830	14.830	57,585,884
2026-01-28	14.790	16.250	14.200	15.800	15.800	84,621,003
2026-01-27	14.790	15.840	14.440	14.930	14.930	57,995,551
2026-01-26	15.370	16.170	14.710	15.000	15.000	78,922,685
2026-01-23	15.710	16.580	15.130	15.540	15.540	112,992,240
2026-01-22	14.170	15.630	14.030	15.630	15.630	85,117,057
2026-01-21	14.880	15.200	14.010	14.210	14.210	81,254,723
2026-01-20	13.950	15.490	13.700	15.270	15.270	105,445,274

← NewerPage 3 of 21 · 1,217 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.