Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15.330 | 15.330 | 12.550 | 14.100 | 14.100 | 123,554,265 |
| 2026-01-16 | 13.940 | 13.940 | 13.940 | 13.940 | 13.940 | 4,212,435 |
| 2026-01-15 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 17,300,139 |
| 2026-01-14 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-13 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-12 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-09 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-08 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-07 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-06 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2026-01-05 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2025-12-31 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2025-12-30 | 11.520 | 11.520 | 11.520 | 11.520 | 11.520 | 0 |
| 2025-12-29 | 10.470 | 11.520 | 10.380 | 11.520 | 11.520 | 64,083,638 |
| 2025-12-26 | 10.360 | 10.580 | 10.140 | 10.470 | 10.470 | 25,247,721 |
| 2025-12-25 | 9.900 | 10.590 | 9.810 | 10.390 | 10.390 | 34,612,110 |
| 2025-12-24 | 9.800 | 9.960 | 9.650 | 9.890 | 9.890 | 15,793,874 |
| 2025-12-23 | 9.910 | 9.990 | 9.720 | 9.800 | 9.800 | 16,949,154 |
| 2025-12-22 | 9.800 | 10.020 | 9.710 | 9.910 | 9.910 | 20,750,819 |
| 2025-12-19 | 9.800 | 9.970 | 9.660 | 9.860 | 9.860 | 26,352,361 |
| 2025-12-18 | 9.390 | 10.100 | 9.330 | 9.810 | 9.810 | 43,663,669 |
| 2025-12-17 | 9.250 | 9.460 | 9.170 | 9.410 | 9.410 | 19,335,797 |
| 2025-12-16 | 9.180 | 9.470 | 9.130 | 9.270 | 9.270 | 16,813,844 |
| 2025-12-15 | 9.140 | 9.420 | 9.090 | 9.210 | 9.210 | 12,865,206 |
| 2025-12-12 | 9.200 | 9.380 | 9.180 | 9.180 | 9.180 | 19,691,730 |
| 2025-12-11 | 9.310 | 9.800 | 9.290 | 9.330 | 9.330 | 33,317,868 |
| 2025-12-10 | 9.480 | 9.730 | 9.240 | 9.310 | 9.310 | 42,605,780 |
| 2025-12-09 | 8.690 | 9.480 | 8.650 | 9.480 | 9.480 | 29,763,283 |
| 2025-12-08 | 8.720 | 8.770 | 8.580 | 8.620 | 8.620 | 7,856,629 |
| 2025-12-05 | 8.410 | 8.720 | 8.390 | 8.720 | 8.720 | 9,164,426 |
| 2025-12-04 | 8.510 | 8.550 | 8.400 | 8.420 | 8.420 | 5,171,723 |
| 2025-12-03 | 8.620 | 8.650 | 8.480 | 8.480 | 8.480 | 5,554,600 |
| 2025-12-02 | 8.690 | 8.690 | 8.550 | 8.610 | 8.610 | 5,326,076 |
| 2025-12-01 | 8.590 | 8.830 | 8.590 | 8.690 | 8.690 | 9,073,600 |
| 2025-11-28 | 8.420 | 8.620 | 8.390 | 8.580 | 8.580 | 7,605,948 |
| 2025-11-27 | 8.480 | 8.540 | 8.410 | 8.410 | 8.410 | 6,474,100 |
| 2025-11-26 | 8.600 | 8.630 | 8.480 | 8.480 | 8.480 | 5,559,000 |
| 2025-11-25 | 8.620 | 8.700 | 8.570 | 8.580 | 8.580 | 6,948,800 |
| 2025-11-24 | 8.550 | 8.690 | 8.370 | 8.590 | 8.590 | 12,540,810 |
| 2025-11-21 | 9.030 | 9.120 | 8.450 | 8.460 | 8.460 | 20,651,451 |
| 2025-11-20 | 9.160 | 9.280 | 9.050 | 9.130 | 9.130 | 11,977,460 |
| 2025-11-19 | 9.180 | 9.270 | 9.000 | 9.110 | 9.110 | 9,410,400 |
| 2025-11-18 | 9.510 | 9.510 | 9.140 | 9.190 | 9.190 | 14,723,500 |
| 2025-11-17 | 9.610 | 9.640 | 9.430 | 9.550 | 9.550 | 10,280,600 |
| 2025-11-14 | 9.600 | 9.700 | 9.530 | 9.590 | 9.590 | 11,396,039 |
| 2025-11-13 | 9.790 | 9.890 | 9.660 | 9.690 | 9.690 | 17,993,528 |
| 2025-11-12 | 9.750 | 9.920 | 9.660 | 9.790 | 9.790 | 20,401,100 |
| 2025-11-11 | 9.700 | 10.160 | 9.630 | 9.990 | 9.990 | 41,114,106 |
| 2025-11-10 | 9.630 | 9.740 | 9.510 | 9.530 | 9.530 | 17,661,928 |
| 2025-11-07 | 9.890 | 9.900 | 9.600 | 9.620 | 9.620 | 26,821,153 |
| 2025-11-06 | 9.150 | 10.000 | 9.130 | 9.660 | 9.660 | 39,080,995 |
| 2025-11-05 | 9.200 | 9.240 | 9.070 | 9.180 | 9.180 | 8,362,741 |
| 2025-11-04 | 9.170 | 9.400 | 9.120 | 9.230 | 9.230 | 9,781,306 |
| 2025-11-03 | 9.150 | 9.200 | 9.020 | 9.150 | 9.150 | 8,840,309 |
| 2025-10-31 | 9.150 | 9.280 | 9.080 | 9.150 | 9.150 | 9,882,000 |
| 2025-10-30 | 9.240 | 9.420 | 9.210 | 9.320 | 9.320 | 13,071,700 |
| 2025-10-29 | 9.210 | 9.320 | 9.100 | 9.300 | 9.300 | 11,136,110 |
| 2025-10-28 | 9.250 | 9.450 | 9.140 | 9.230 | 9.230 | 16,391,173 |
| 2025-10-27 | 9.120 | 9.280 | 9.120 | 9.200 | 9.200 | 11,019,072 |
| 2025-10-24 | 9.110 | 9.200 | 9.010 | 9.080 | 9.080 | 8,657,963 |
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.