Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.240	8.390	8.200	8.270	8.124	4,681,300
2024-07-23	8.420	8.520	8.280	8.290	8.144	4,410,400
2024-07-22	8.430	8.540	8.390	8.470	8.321	4,036,100
2024-07-19	8.400	8.490	8.320	8.430	8.281	4,007,040
2024-07-18	8.280	8.440	8.150	8.430	8.281	6,202,800
2024-07-17	8.540	8.540	8.320	8.340	8.193	6,316,230
2024-07-16	8.640	8.710	8.420	8.550	8.399	7,195,001
2024-07-15	8.840	8.840	8.650	8.680	8.527	4,459,200
2024-07-12	8.930	9.020	8.800	8.840	8.684	6,348,683
2024-07-11	8.920	9.040	8.850	9.010	8.851	7,498,884
2024-07-10	8.990	9.030	8.760	8.780	8.625	7,511,500
2024-07-09	9.080	9.150	8.610	9.080	8.920	10,822,800
2024-07-08	9.210	9.240	9.050	9.080	8.920	4,805,400
2024-07-05	9.160	9.280	8.900	9.260	9.097	6,159,163
2024-07-04	9.400	9.500	9.130	9.150	8.989	6,918,022
2024-07-03	9.610	9.630	9.400	9.410	9.244	7,146,000
2024-07-02	9.690	9.730	9.570	9.660	9.490	8,797,900
2024-07-01	9.690	9.960	9.690	9.800	9.627	13,606,976
2024-06-28	9.460	9.730	9.400	9.590	9.421	9,856,122
2024-06-27	9.420	9.610	9.380	9.440	9.273	6,023,892
2024-06-26	9.370	9.560	9.300	9.520	9.352	8,525,000
2024-06-25	9.680	9.690	9.390	9.470	9.303	9,924,957
2024-06-24	9.390	9.840	9.360	9.790	9.617	16,159,810
2024-06-21	9.350	9.490	9.300	9.440	9.273	5,626,847
2024-06-20	9.750	9.810	9.400	9.400	9.234	13,007,666
2024-06-19	9.890	9.980	9.790	9.800	9.627	8,410,700
2024-06-18	9.920	9.980	9.770	9.980	9.804	10,449,001
2024-06-17	10.070	10.220	9.800	9.900	9.725	16,763,793
2024-06-14	10.500	10.770	10.200	10.200	10.020	22,250,586
2024-06-13	10.400	10.680	10.330	10.620	10.433	22,868,567
2024-06-12	10.160	10.420	10.110	10.420	10.236	17,633,776
2024-06-11	10.080	10.230	10.050	10.210	10.030	13,726,523
2024-06-07	9.880	10.150	9.870	10.130	9.951	12,190,292
2024-06-06	9.850	10.160	9.840	9.950	9.774	15,870,628
2024-06-05	10.000	10.150	9.830	9.900	9.725	13,684,697
2024-06-04	9.800	10.210	9.590	10.160	9.981	21,561,144
2024-06-03	10.140	10.140	9.670	9.810	9.637	20,405,200
2024-05-31	10.180	10.390	10.000	10.170	9.991	23,654,630
2024-05-30	10.740	10.850	10.180	10.250	10.069	30,853,495
2024-05-29	10.960	10.980	10.600	10.850	10.659	30,058,205
2024-05-28	10.720	11.430	10.640	11.260	11.061	53,095,013
2024-05-27	10.420	11.200	10.300	11.000	10.806	50,010,611
2024-05-24	10.080	10.540	10.070	10.350	10.167	32,257,774
2024-05-23	10.200	10.200	9.940	9.970	9.794	14,615,885
2024-05-22	10.220	10.380	10.170	10.250	10.069	12,283,100
2024-05-21	10.400	10.440	10.200	10.230	10.050	17,013,620
2024-05-20	10.190	10.630	10.130	10.550	10.364	29,710,371
2024-05-17	10.150	10.420	10.100	10.220	10.040	18,513,408
2024-05-16	10.250	10.370	10.100	10.150	9.971	16,574,502
2024-05-15	10.700	10.880	10.350	10.430	10.050	27,342,202
2024-05-14	11.030	11.030	10.560	10.760	10.367	31,336,051
2024-05-13	11.000	11.650	10.740	11.030	10.628	46,258,637
2024-05-10	10.600	11.290	10.530	11.100	10.695	48,310,867
2024-05-09	10.590	10.830	10.490	10.600	10.213	28,430,126
2024-05-08	10.500	11.250	10.430	10.690	10.300	46,065,232
2024-05-07	10.420	10.670	10.260	10.470	10.088	31,850,031
2024-05-06	9.850	10.500	9.770	10.380	10.001	35,806,652
2024-04-30	9.660	9.860	9.580	9.680	9.327	16,116,976
2024-04-29	9.330	9.640	9.260	9.610	9.259	18,002,479
2024-04-26	9.280	9.450	9.250	9.420	9.076	15,307,173

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.1800 CNY
2024-05-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.