Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.350	9.610	9.320	9.590	9.240	3,422,358
2023-04-27	9.350	9.390	9.220	9.340	8.999	1,991,998
2023-04-26	9.180	9.370	9.120	9.330	8.990	2,762,055
2023-04-25	9.540	9.540	8.960	9.180	8.845	6,188,671
2023-04-24	9.680	9.730	9.480	9.540	9.192	3,011,900
2023-04-21	9.810	9.880	9.660	9.680	9.327	3,167,700
2023-04-20	9.980	9.980	9.800	9.860	9.500	2,984,505
2023-04-19	10.060	10.060	9.920	9.930	9.568	2,927,015
2023-04-18	10.100	10.120	10.030	10.040	9.674	2,283,283
2023-04-17	10.010	10.120	10.000	10.090	9.722	3,894,900
2023-04-14	9.970	10.030	9.900	10.010	9.645	3,595,303
2023-04-13	9.990	10.070	9.930	9.960	9.597	4,459,800
2023-04-12	9.880	9.930	9.860	9.920	9.558	2,873,997
2023-04-11	9.960	9.970	9.860	9.880	9.520	2,632,900
2023-04-10	9.930	10.080	9.890	9.980	9.616	4,924,945
2023-04-07	9.840	9.920	9.820	9.920	9.558	2,108,486
2023-04-06	9.990	9.990	9.830	9.840	9.481	5,081,600
2023-04-04	10.070	10.070	9.990	10.000	9.635	3,095,184
2023-04-03	10.040	10.080	9.990	10.070	9.703	2,865,307
2023-03-31	10.020	10.100	10.010	10.040	9.674	2,460,301
2023-03-30	10.020	10.060	9.950	10.040	9.674	2,820,299
2023-03-29	10.150	10.150	10.010	10.020	9.654	3,625,138
2023-03-28	10.190	10.190	10.100	10.140	9.770	2,128,581
2023-03-27	10.240	10.250	10.090	10.130	9.760	3,436,900
2023-03-24	10.210	10.270	10.170	10.240	9.866	2,493,419
2023-03-23	10.180	10.230	10.120	10.220	9.847	2,415,799
2023-03-22	10.200	10.240	10.150	10.190	9.818	2,207,335
2023-03-21	10.120	10.190	10.090	10.180	9.809	2,283,675
2023-03-20	10.120	10.170	10.080	10.120	9.751	2,090,569
2023-03-17	10.130	10.180	10.080	10.110	9.741	2,833,809
2023-03-16	10.230	10.240	10.080	10.080	9.712	3,052,136
2023-03-15	10.190	10.300	10.150	10.270	9.895	3,103,435
2023-03-14	10.320	10.350	10.130	10.190	9.818	4,193,900
2023-03-13	10.250	10.350	10.190	10.270	9.895	2,980,547
2023-03-10	10.470	10.470	10.280	10.300	9.924	3,764,900
2023-03-09	10.600	10.620	10.450	10.490	10.107	2,754,615
2023-03-08	10.580	10.640	10.480	10.590	10.204	3,210,917
2023-03-07	10.750	10.750	10.520	10.530	10.146	4,088,814
2023-03-06	10.700	10.750	10.650	10.710	10.319	4,064,047
2023-03-03	10.570	10.720	10.530	10.700	10.310	5,660,287
2023-03-02	10.570	10.630	10.520	10.550	10.165	3,084,814
2023-03-01	10.540	10.560	10.490	10.560	10.175	2,663,213
2023-02-28	10.400	10.530	10.400	10.520	10.136	2,686,821
2023-02-27	10.540	10.550	10.390	10.400	10.021	3,194,432
2023-02-24	10.610	10.660	10.480	10.510	10.127	2,828,700
2023-02-23	10.690	10.690	10.560	10.580	10.194	2,692,394
2023-02-22	10.640	10.690	10.600	10.630	10.242	2,696,556
2023-02-21	10.650	10.700	10.590	10.680	10.290	3,856,973
2023-02-20	10.640	10.640	10.410	10.630	10.242	3,719,126
2023-02-17	10.540	10.650	10.520	10.530	10.146	3,802,142
2023-02-16	10.830	10.850	10.410	10.570	10.184	7,950,366
2023-02-15	10.920	10.930	10.780	10.820	10.425	5,227,467
2023-02-14	10.850	10.940	10.750	10.910	10.512	8,139,711
2023-02-13	10.830	10.970	10.770	10.810	10.416	9,739,216
2023-02-10	10.610	10.870	10.600	10.810	10.416	11,028,527
2023-02-09	10.600	10.640	10.550	10.620	10.233	4,409,367
2023-02-08	10.620	10.700	10.570	10.600	10.213	6,578,831
2023-02-07	10.660	10.760	10.640	10.760	10.367	5,041,044
2023-02-06	10.630	10.740	10.570	10.670	10.281	4,061,040
2023-02-03	10.700	10.710	10.520	10.640	10.252	5,702,030

← NewerPage 15 of 21 · 1,217 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.