Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.470	9.510	9.380	9.480	9.134	4,447,531
2023-10-27	9.310	9.510	9.260	9.500	9.153	6,519,439
2023-10-26	9.220	9.400	9.090	9.390	9.047	6,087,154
2023-10-25	9.220	9.320	9.200	9.250	8.913	3,732,465
2023-10-24	8.940	9.190	8.940	9.180	8.845	4,366,738
2023-10-23	9.160	9.230	8.890	8.940	8.614	5,200,227
2023-10-20	9.140	9.300	9.120	9.180	8.845	3,516,442
2023-10-19	9.200	9.350	9.170	9.200	8.864	5,130,500
2023-10-18	9.600	9.610	9.260	9.260	8.922	7,090,989
2023-10-17	9.570	9.680	9.540	9.590	9.240	5,391,600
2023-10-16	9.500	9.590	9.450	9.560	9.211	4,277,032
2023-10-13	9.630	9.640	9.390	9.520	9.173	7,666,500
2023-10-12	9.550	9.650	9.480	9.650	9.298	5,002,884
2023-10-11	9.580	9.630	9.500	9.510	9.163	4,770,067
2023-10-10	9.650	9.710	9.560	9.580	9.231	3,624,523
2023-10-09	9.660	9.670	9.550	9.620	9.269	3,847,000
2023-09-28	9.590	9.680	9.550	9.680	9.327	5,052,495
2023-09-27	9.480	9.640	9.460	9.540	9.192	4,007,600
2023-09-26	9.610	9.690	9.510	9.520	9.173	5,224,477
2023-09-25	9.720	9.760	9.640	9.660	9.308	4,468,982
2023-09-22	9.600	9.740	9.560	9.730	9.375	5,253,902
2023-09-21	9.700	9.810	9.610	9.630	9.279	5,569,700
2023-09-20	9.910	10.000	9.750	9.760	9.404	8,865,568
2023-09-19	10.050	10.140	9.980	10.000	9.635	6,969,789
2023-09-18	10.170	10.190	9.900	10.120	9.751	11,127,932
2023-09-15	10.560	10.620	10.180	10.200	9.828	17,989,729
2023-09-14	10.500	10.800	10.500	10.550	10.165	27,213,435
2023-09-13	10.440	11.240	10.440	10.940	10.541	44,356,370
2023-09-12	10.220	10.400	10.140	10.220	9.847	6,980,549
2023-09-11	10.200	10.280	10.170	10.220	9.847	5,026,000
2023-09-08	10.120	10.330	10.120	10.260	9.886	5,922,181
2023-09-07	10.200	10.250	10.100	10.110	9.741	5,181,581
2023-09-06	10.380	10.410	10.210	10.270	9.895	6,127,364
2023-09-05	10.230	10.490	10.210	10.430	10.050	10,488,674
2023-09-04	10.120	10.290	10.060	10.280	9.905	8,694,408
2023-09-01	9.960	10.100	9.960	10.070	9.703	5,539,608
2023-08-31	10.010	10.160	9.910	10.070	9.703	8,620,524
2023-08-30	10.070	10.180	9.970	10.030	9.664	6,752,470
2023-08-29	9.990	10.100	9.960	10.090	9.722	6,634,448
2023-08-28	10.160	10.260	9.860	9.910	9.548	11,554,364
2023-08-25	9.760	9.870	9.610	9.670	9.317	5,225,976
2023-08-24	9.820	9.890	9.760	9.760	9.404	4,574,391
2023-08-23	9.940	10.000	9.820	9.820	9.462	4,510,587
2023-08-22	10.060	10.110	9.810	9.990	9.626	6,418,561
2023-08-21	10.110	10.160	10.000	10.020	9.654	3,968,100
2023-08-18	10.240	10.300	10.030	10.030	9.664	4,704,577
2023-08-17	10.150	10.260	10.000	10.240	9.866	5,067,280
2023-08-16	10.310	10.350	10.160	10.160	9.789	5,390,764
2023-08-15	10.530	10.570	10.290	10.340	9.963	6,432,570
2023-08-14	10.260	10.570	10.150	10.540	10.156	7,550,224
2023-08-11	10.740	10.750	10.350	10.370	9.992	9,776,058
2023-08-10	10.700	10.770	10.680	10.750	10.358	3,369,800
2023-08-09	10.790	10.810	10.680	10.710	10.319	4,650,058
2023-08-08	10.910	11.000	10.760	10.790	10.396	6,383,773
2023-08-07	11.010	11.010	10.870	10.910	10.512	5,343,976
2023-08-04	11.080	11.140	10.910	11.000	10.599	8,675,650
2023-08-03	11.050	11.200	10.920	11.060	10.657	7,048,602
2023-08-02	11.220	11.230	11.050	11.090	10.685	9,110,820
2023-08-01	11.070	11.380	10.960	11.340	10.926	16,752,380
2023-07-31	10.960	11.070	10.860	11.040	10.637	9,496,412

← NewerPage 13 of 21 · 1,213 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.