Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.230	11.230	10.680	10.970	10.570	14,926,434
2023-07-27	11.340	11.420	11.210	11.230	10.820	7,359,339
2023-07-26	11.450	11.450	11.220	11.340	10.926	9,471,731
2023-07-25	11.190	11.440	11.180	11.440	11.023	13,083,636
2023-07-24	11.130	11.240	11.020	11.170	10.763	7,325,200
2023-07-21	11.130	11.300	11.120	11.190	10.782	7,391,037
2023-07-20	11.310	11.360	11.110	11.130	10.724	9,776,419
2023-07-19	11.450	11.520	11.260	11.280	10.869	10,427,342
2023-07-18	11.360	11.460	11.250	11.450	11.032	12,913,368
2023-07-17	11.570	11.770	11.360	11.440	11.023	13,282,350
2023-07-14	11.970	11.980	11.580	11.590	11.167	19,824,326
2023-07-13	11.960	12.130	11.830	11.900	11.466	18,624,748
2023-07-12	11.930	12.200	11.770	12.110	11.668	28,558,826
2023-07-11	12.130	12.130	11.630	12.000	11.562	28,721,429
2023-07-10	12.720	13.160	12.230	12.490	12.034	38,544,039
2023-07-07	12.130	12.690	12.090	12.440	11.986	34,541,874
2023-07-06	12.200	12.480	11.930	12.300	11.851	23,986,189
2023-07-05	12.510	12.900	12.170	12.200	11.755	39,273,177
2023-07-04	12.020	12.800	11.810	12.510	12.054	48,231,363
2023-07-03	11.750	12.580	11.680	12.160	11.716	37,869,239
2023-06-30	11.980	12.150	11.650	11.740	11.312	29,408,693
2023-06-29	12.180	12.420	11.920	12.180	11.736	44,613,168
2023-06-28	11.800	12.900	11.540	12.630	12.169	66,619,419
2023-06-27	12.000	12.360	11.550	11.780	11.350	54,056,669
2023-06-26	10.760	11.890	10.710	11.890	11.456	57,231,842
2023-06-21	10.600	11.010	10.600	10.810	10.416	20,018,425
2023-06-20	10.880	10.890	10.600	10.660	10.271	12,501,731
2023-06-19	10.620	10.930	10.550	10.870	10.473	15,606,725
2023-06-16	10.640	10.750	10.560	10.690	10.300	10,136,100
2023-06-15	10.530	10.720	10.530	10.660	10.271	12,448,941
2023-06-14	10.800	10.840	10.500	10.590	10.204	18,146,837
2023-06-13	10.750	11.040	10.750	10.840	10.445	14,897,583
2023-06-12	10.920	11.010	10.770	10.780	10.387	13,779,612
2023-06-09	10.640	11.060	10.640	10.930	10.531	18,011,602
2023-06-08	10.940	11.080	10.630	10.650	10.261	21,469,888
2023-06-07	11.200	11.230	11.000	11.060	10.657	14,618,184
2023-06-06	11.450	11.580	11.050	11.170	10.763	26,623,068
2023-06-05	11.020	11.880	10.990	11.570	11.148	40,108,318
2023-06-02	10.820	11.070	10.790	11.030	10.628	22,660,124
2023-06-01	10.790	10.980	10.630	10.830	10.435	18,946,952
2023-05-31	11.040	11.180	10.720	10.760	10.367	29,109,063
2023-05-30	11.300	11.700	11.070	11.240	10.830	30,468,262
2023-05-29	11.070	11.700	10.880	11.430	11.013	34,474,837
2023-05-26	11.680	11.760	11.130	11.300	10.888	45,707,701
2023-05-25	11.200	12.250	11.050	12.080	11.639	63,552,433
2023-05-24	11.270	11.750	11.070	11.350	10.936	46,779,336
2023-05-23	11.370	12.080	11.280	11.410	10.994	65,270,480
2023-05-22	10.250	11.280	10.210	11.280	10.869	40,293,359
2023-05-19	10.490	10.510	10.240	10.250	9.876	16,875,531
2023-05-18	10.800	10.940	10.640	10.660	10.271	23,117,059
2023-05-17	10.260	11.250	10.200	11.090	10.685	37,589,210
2023-05-16	10.100	10.580	10.030	10.410	10.030	18,099,269
2023-05-15	10.020	10.730	9.950	10.210	9.838	16,335,658
2023-05-12	9.730	10.000	9.720	9.950	9.587	6,787,674
2023-05-11	9.640	9.850	9.600	9.770	9.414	3,125,975
2023-05-10	9.610	9.700	9.590	9.610	9.259	1,805,237
2023-05-09	9.680	9.780	9.610	9.630	9.279	2,880,738
2023-05-08	9.550	9.840	9.550	9.720	9.365	3,794,198
2023-05-05	9.640	9.680	9.450	9.540	9.192	2,417,056
2023-05-04	9.490	9.670	9.470	9.640	9.288	2,921,351

← NewerPage 14 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.