Minmetals Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.580 | 8.630 | 8.500 | 8.510 | 8.510 | 3,575,240 |
| 2026-10-20 | 8.460 | 8.590 | 8.420 | 8.590 | 8.590 | 4,159,422 |
| 2026-10-19 | 8.450 | 8.620 | 8.410 | 8.500 | 8.500 | 3,784,701 |
| 2026-10-16 | 8.560 | 8.650 | 8.420 | 8.510 | 8.510 | 5,021,577 |
| 2026-10-15 | 8.700 | 8.720 | 8.510 | 8.530 | 8.530 | 5,649,210 |
| 2026-10-14 | 8.860 | 8.950 | 8.750 | 8.810 | 8.810 | 6,130,389 |
| 2026-10-13 | 8.770 | 8.920 | 8.620 | 8.890 | 8.890 | 7,946,918 |
| 2026-10-12 | 8.930 | 8.990 | 8.730 | 8.770 | 8.770 | 7,680,512 |
| 2026-10-09 | 8.670 | 9.000 | 8.630 | 8.940 | 8.940 | 12,325,348 |
| 2026-10-08 | 8.550 | 8.780 | 8.500 | 8.680 | 8.680 | 7,364,884 |
| 2026-09-30 | 8.560 | 8.640 | 8.510 | 8.520 | 8.520 | 8,025,476 |
| 2026-09-29 | 8.600 | 8.810 | 8.550 | 8.560 | 8.560 | 9,483,546 |
| 2026-09-28 | 8.810 | 9.010 | 8.500 | 8.660 | 8.660 | 11,531,983 |
| 2026-09-24 | 9.200 | 9.240 | 8.820 | 8.830 | 8.830 | 11,547,225 |
| 2026-09-23 | 9.000 | 9.350 | 8.910 | 9.180 | 9.180 | 13,783,102 |
| 2026-09-22 | 9.120 | 9.150 | 8.970 | 9.000 | 9.000 | 8,412,195 |
| 2026-09-21 | 9.050 | 9.140 | 9.000 | 9.100 | 9.100 | 5,582,695 |
| 2026-09-18 | 9.050 | 9.120 | 9.000 | 9.010 | 9.010 | 4,674,842 |
| 2026-09-17 | 9.100 | 9.190 | 8.970 | 9.000 | 9.000 | 4,999,047 |
| 2026-09-16 | 9.020 | 9.210 | 8.950 | 9.150 | 9.150 | 6,483,501 |
| 2026-09-15 | 9.140 | 9.180 | 8.960 | 8.970 | 8.970 | 6,132,300 |
| 2026-09-14 | 9.220 | 9.290 | 9.100 | 9.120 | 9.120 | 5,488,800 |
| 2026-09-11 | 9.450 | 9.480 | 9.090 | 9.240 | 9.240 | 7,960,300 |
| 2026-09-10 | 9.710 | 9.710 | 9.520 | 9.550 | 9.550 | 4,784,300 |
| 2026-09-09 | 9.700 | 9.770 | 9.670 | 9.710 | 9.710 | 5,418,800 |
| 2026-09-08 | 9.770 | 9.800 | 9.660 | 9.750 | 9.750 | 4,701,474 |
| 2026-09-07 | 9.800 | 9.810 | 9.610 | 9.680 | 9.680 | 4,688,300 |
| 2026-09-04 | 9.890 | 9.960 | 9.700 | 9.780 | 9.780 | 5,222,100 |
| 2026-09-03 | 9.890 | 9.960 | 9.810 | 9.830 | 9.830 | 4,142,600 |
| 2026-09-02 | 9.830 | 9.980 | 9.680 | 9.890 | 9.890 | 5,916,301 |
| 2026-09-01 | 9.890 | 10.010 | 9.840 | 9.920 | 9.920 | 6,621,800 |
| 2026-08-31 | 10.100 | 10.140 | 9.800 | 9.880 | 9.880 | 8,162,100 |
| 2026-08-28 | 10.000 | 10.270 | 9.950 | 10.170 | 10.170 | 9,029,360 |
| 2026-08-27 | 9.930 | 10.190 | 9.900 | 10.050 | 10.050 | 8,955,699 |
| 2026-08-26 | 10.010 | 10.180 | 9.930 | 9.960 | 9.960 | 8,510,868 |
| 2026-08-25 | 10.220 | 10.250 | 9.900 | 10.010 | 10.010 | 9,735,082 |
| 2026-08-24 | 10.280 | 10.490 | 10.180 | 10.230 | 10.230 | 8,293,459 |
| 2026-08-21 | 10.700 | 10.750 | 10.250 | 10.250 | 10.250 | 9,109,535 |
| 2026-08-20 | 10.610 | 10.710 | 10.520 | 10.600 | 10.600 | 7,202,817 |
| 2026-08-19 | 10.690 | 10.850 | 10.500 | 10.590 | 10.590 | 10,799,581 |
| 2026-08-18 | 10.660 | 10.780 | 10.560 | 10.710 | 10.710 | 8,303,397 |
| 2026-08-17 | 10.930 | 10.930 | 10.400 | 10.660 | 10.660 | 14,654,832 |
| 2026-08-14 | 10.790 | 11.020 | 10.660 | 10.800 | 10.800 | 12,011,253 |
| 2026-08-13 | 11.200 | 11.270 | 10.660 | 10.660 | 10.660 | 16,019,155 |
| 2026-08-12 | 10.940 | 11.240 | 10.850 | 11.160 | 11.160 | 16,987,713 |
| 2026-08-11 | 11.260 | 11.760 | 11.040 | 11.050 | 11.050 | 28,422,205 |
| 2026-08-10 | 10.650 | 11.440 | 10.600 | 11.300 | 11.300 | 22,810,663 |
| 2026-08-07 | 10.380 | 10.950 | 10.330 | 10.650 | 10.650 | 15,920,988 |
| 2026-08-06 | 10.170 | 10.870 | 10.110 | 10.450 | 10.450 | 18,747,894 |
| 2026-08-05 | 9.950 | 10.380 | 9.900 | 10.150 | 10.150 | 12,512,116 |
| 2026-08-04 | 9.790 | 10.010 | 9.670 | 9.940 | 9.940 | 9,566,300 |
| 2026-08-03 | 9.600 | 9.900 | 9.550 | 9.760 | 9.760 | 8,388,597 |
| 2026-07-31 | 9.550 | 9.760 | 9.480 | 9.590 | 9.590 | 11,081,972 |
| 2026-07-30 | 9.600 | 10.040 | 9.600 | 9.620 | 9.620 | 14,192,287 |
| 2026-07-29 | 9.480 | 9.900 | 9.400 | 9.850 | 9.850 | 18,176,032 |
| 2026-07-28 | 8.830 | 9.580 | 8.830 | 9.490 | 9.490 | 20,817,041 |
| 2026-07-27 | 8.350 | 8.940 | 8.300 | 8.920 | 8.920 | 14,844,879 |
| 2026-07-24 | 8.300 | 8.480 | 8.240 | 8.350 | 8.350 | 8,273,747 |
| 2026-07-23 | 8.240 | 8.440 | 8.140 | 8.410 | 8.410 | 8,278,669 |
| 2026-07-22 | 8.180 | 8.360 | 8.160 | 8.220 | 8.220 | 10,052,965 |
Page 1 of 3 · 121 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.