Fujian MinDong Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.220 | 9.370 | 9.100 | 9.340 | 8.999 | 11,646,221 |
| 2024-04-24 | 9.170 | 9.420 | 9.170 | 9.320 | 8.980 | 15,541,601 |
| 2024-04-23 | 9.700 | 9.810 | 9.280 | 9.300 | 8.961 | 23,574,889 |
| 2024-04-22 | 9.700 | 9.950 | 9.470 | 9.770 | 9.414 | 19,776,017 |
| 2024-04-19 | 9.850 | 10.060 | 9.570 | 9.690 | 9.337 | 27,634,505 |
| 2024-04-18 | 9.810 | 10.380 | 9.730 | 10.030 | 9.664 | 31,837,039 |
| 2024-04-17 | 9.440 | 10.050 | 9.440 | 9.940 | 9.577 | 36,889,034 |
| 2024-04-16 | 10.500 | 10.630 | 9.840 | 9.840 | 9.481 | 37,000,626 |
| 2024-04-15 | 10.190 | 11.320 | 10.170 | 10.930 | 10.531 | 61,008,827 |
| 2024-04-12 | 10.580 | 10.810 | 10.120 | 10.290 | 9.915 | 43,889,868 |
| 2024-04-11 | 10.800 | 11.470 | 10.520 | 10.810 | 10.416 | 63,195,506 |
| 2024-04-10 | 10.880 | 12.150 | 10.870 | 11.690 | 11.264 | 71,182,145 |
| 2024-04-09 | 11.000 | 11.950 | 10.890 | 11.210 | 10.801 | 75,833,409 |
| 2024-04-08 | 9.780 | 10.870 | 9.740 | 10.870 | 10.473 | 40,405,048 |
| 2024-04-03 | 10.080 | 10.100 | 9.840 | 9.880 | 9.520 | 18,124,790 |
| 2024-04-02 | 10.240 | 10.480 | 10.140 | 10.190 | 9.818 | 21,432,600 |
| 2024-04-01 | 10.140 | 10.660 | 10.100 | 10.340 | 9.963 | 28,739,631 |
| 2024-03-29 | 9.770 | 10.810 | 9.770 | 10.140 | 9.770 | 23,107,517 |
| 2024-03-28 | 9.700 | 9.860 | 9.520 | 9.830 | 9.471 | 21,513,655 |
| 2024-03-27 | 9.560 | 9.890 | 9.490 | 9.780 | 9.423 | 28,004,178 |
| 2024-03-26 | 9.470 | 9.580 | 9.280 | 9.540 | 9.192 | 11,983,078 |
| 2024-03-25 | 9.390 | 9.630 | 9.300 | 9.510 | 9.163 | 14,239,754 |
| 2024-03-22 | 9.470 | 9.540 | 9.370 | 9.400 | 9.057 | 9,176,302 |
| 2024-03-21 | 9.470 | 9.530 | 9.340 | 9.510 | 9.163 | 11,440,498 |
| 2024-03-20 | 9.500 | 9.540 | 9.400 | 9.440 | 9.096 | 7,858,698 |
| 2024-03-19 | 9.500 | 9.640 | 9.440 | 9.450 | 9.105 | 11,284,381 |
| 2024-03-18 | 9.440 | 9.540 | 9.440 | 9.540 | 9.192 | 11,641,455 |
| 2024-03-15 | 9.330 | 9.560 | 9.330 | 9.520 | 9.173 | 10,282,949 |
| 2024-03-14 | 9.420 | 9.520 | 9.290 | 9.390 | 9.047 | 9,950,115 |
| 2024-03-13 | 9.600 | 9.640 | 9.460 | 9.500 | 9.153 | 14,545,221 |
| 2024-03-12 | 9.880 | 9.880 | 9.570 | 9.650 | 9.298 | 17,135,988 |
| 2024-03-11 | 9.450 | 9.850 | 9.450 | 9.810 | 9.452 | 25,668,014 |
| 2024-03-08 | 9.350 | 9.490 | 9.240 | 9.370 | 9.028 | 17,500,760 |
| 2024-03-07 | 9.200 | 9.880 | 9.060 | 9.510 | 9.163 | 28,404,188 |
| 2024-03-06 | 8.850 | 9.500 | 8.850 | 9.280 | 8.941 | 23,605,122 |
| 2024-03-05 | 8.980 | 9.170 | 8.810 | 8.940 | 8.614 | 16,615,896 |
| 2024-03-04 | 8.730 | 8.980 | 8.700 | 8.970 | 8.643 | 15,589,545 |
| 2024-03-01 | 8.660 | 8.760 | 8.610 | 8.730 | 8.412 | 8,461,099 |
| 2024-02-29 | 8.340 | 8.670 | 8.330 | 8.670 | 8.354 | 10,414,225 |
| 2024-02-28 | 8.840 | 9.080 | 8.410 | 8.450 | 8.142 | 18,896,865 |
| 2024-02-27 | 8.690 | 8.830 | 8.610 | 8.830 | 8.508 | 10,258,221 |
| 2024-02-26 | 8.800 | 8.910 | 8.670 | 8.730 | 8.412 | 12,641,047 |
| 2024-02-23 | 8.570 | 8.840 | 8.550 | 8.840 | 8.518 | 14,384,719 |
| 2024-02-22 | 8.390 | 8.610 | 8.370 | 8.570 | 8.257 | 9,767,909 |
| 2024-02-21 | 8.300 | 8.620 | 8.240 | 8.420 | 8.113 | 12,849,855 |
| 2024-02-20 | 8.360 | 8.470 | 8.110 | 8.390 | 8.084 | 10,975,300 |
| 2024-02-19 | 8.190 | 8.400 | 8.190 | 8.360 | 8.055 | 15,242,483 |
| 2024-02-08 | 7.490 | 8.200 | 7.490 | 8.190 | 7.891 | 18,471,361 |
| 2024-02-07 | 7.580 | 7.790 | 7.350 | 7.470 | 7.198 | 16,290,518 |
| 2024-02-06 | 7.090 | 7.830 | 6.890 | 7.630 | 7.352 | 17,184,675 |
| 2024-02-05 | 8.200 | 8.200 | 7.470 | 7.470 | 7.198 | 18,136,818 |
| 2024-02-02 | 8.600 | 8.860 | 8.020 | 8.300 | 7.997 | 15,183,362 |
| 2024-02-01 | 9.120 | 9.120 | 8.630 | 8.630 | 8.315 | 17,607,399 |
| 2024-01-31 | 9.320 | 9.630 | 9.060 | 9.110 | 8.778 | 13,713,081 |
| 2024-01-30 | 9.500 | 9.710 | 9.410 | 9.420 | 9.076 | 12,628,170 |
| 2024-01-29 | 9.700 | 9.870 | 9.600 | 9.670 | 9.317 | 20,609,063 |
| 2024-01-26 | 9.660 | 9.800 | 9.570 | 9.640 | 9.288 | 16,111,472 |
| 2024-01-25 | 9.190 | 9.650 | 9.110 | 9.650 | 9.298 | 18,073,267 |
| 2024-01-24 | 9.090 | 9.260 | 8.800 | 9.200 | 8.864 | 14,727,294 |
| 2024-01-23 | 8.910 | 9.120 | 8.790 | 9.060 | 8.730 | 12,049,384 |
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.