Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.730	10.770	10.660	10.730	10.339	4,811,792
2023-02-01	10.620	10.730	10.590	10.720	10.329	5,589,777
2023-01-31	10.550	10.620	10.480	10.620	10.233	5,105,797
2023-01-30	10.550	10.560	10.480	10.530	10.146	6,023,400
2023-01-20	10.340	10.450	10.320	10.440	10.059	5,118,908
2023-01-19	10.220	10.330	10.210	10.330	9.953	3,578,801
2023-01-18	10.230	10.270	10.200	10.240	9.866	2,034,517
2023-01-17	10.320	10.340	10.200	10.210	9.838	3,112,400
2023-01-16	10.250	10.330	10.200	10.310	9.934	4,394,326
2023-01-13	10.140	10.230	10.140	10.210	9.838	2,431,001
2023-01-12	10.140	10.270	10.120	10.180	9.809	2,550,900
2023-01-11	10.300	10.330	10.150	10.180	9.809	4,060,900
2023-01-10	10.420	10.440	10.260	10.280	9.905	4,532,998
2023-01-09	10.470	10.510	10.350	10.390	10.011	6,129,631
2023-01-06	10.420	10.630	10.410	10.510	10.127	8,854,545
2023-01-05	10.480	10.530	10.400	10.450	10.069	4,756,705
2023-01-04	10.350	10.580	10.330	10.480	10.098	6,932,257
2023-01-03	10.240	10.420	10.210	10.390	10.011	4,865,562
2022-12-30	10.140	10.300	10.120	10.200	9.828	3,327,347
2022-12-29	10.220	10.220	10.040	10.120	9.751	4,533,964
2022-12-28	10.150	10.510	10.110	10.380	10.001	8,461,120
2022-12-27	10.200	10.230	10.110	10.170	9.799	2,197,542
2022-12-26	10.000	10.170	9.990	10.150	9.780	2,847,482
2022-12-23	9.950	10.100	9.930	10.000	9.635	2,583,666
2022-12-22	10.220	10.270	9.980	10.030	9.664	4,551,800
2022-12-21	10.370	10.470	10.170	10.200	9.828	4,113,938
2022-12-20	10.130	10.680	10.080	10.460	10.078	7,784,315
2022-12-19	10.450	10.450	10.170	10.180	9.809	4,203,750
2022-12-16	10.450	10.600	10.320	10.450	10.069	5,689,054
2022-12-15	10.470	10.480	10.350	10.460	10.078	2,802,800
2022-12-14	10.550	10.580	10.400	10.420	10.040	3,893,904
2022-12-13	10.530	10.550	10.400	10.550	10.165	4,002,354
2022-12-12	10.800	10.800	10.430	10.460	10.078	7,591,593
2022-12-09	10.810	10.890	10.750	10.810	10.416	4,584,967
2022-12-08	10.980	10.980	10.810	10.830	10.435	4,748,054
2022-12-07	11.040	11.040	10.850	10.910	10.512	5,855,455
2022-12-06	11.150	11.160	10.980	11.000	10.599	7,488,849
2022-12-05	11.090	11.150	11.000	11.150	10.743	8,806,449
2022-12-02	11.030	11.100	10.960	11.050	10.647	5,866,102
2022-12-01	11.080	11.180	11.020	11.070	10.666	7,641,600
2022-11-30	11.080	11.240	11.010	11.070	10.666	13,391,094
2022-11-29	11.000	11.070	10.910	11.070	10.666	11,028,848
2022-11-28	10.740	11.070	10.520	11.060	10.657	12,133,908
2022-11-25	10.930	10.930	10.790	10.810	10.416	4,564,857
2022-11-24	10.840	11.000	10.820	10.930	10.531	8,017,180
2022-11-23	10.600	10.970	10.550	10.900	10.502	10,958,054
2022-11-22	10.820	10.890	10.620	10.660	10.271	6,668,465
2022-11-21	10.780	10.890	10.650	10.860	10.464	4,992,196
2022-11-18	10.870	10.980	10.750	10.840	10.445	7,329,496
2022-11-17	10.910	10.920	10.800	10.840	10.445	6,743,193
2022-11-16	10.940	11.250	10.900	10.950	10.551	10,283,400
2022-11-15	10.980	10.980	10.810	10.940	10.541	6,593,276
2022-11-14	10.990	11.010	10.800	10.830	10.435	7,768,343
2022-11-11	11.200	11.250	10.960	10.990	10.589	10,459,800
2022-11-10	11.010	11.340	10.950	11.010	10.608	14,915,997
2022-11-09	10.730	11.480	10.700	11.130	10.724	17,397,213
2022-11-08	10.750	10.830	10.660	10.750	10.358	5,694,815
2022-11-07	10.600	10.790	10.550	10.760	10.367	7,842,543
2022-11-04	10.380	10.650	10.380	10.600	10.213	7,340,219
2022-11-03	10.300	10.450	10.250	10.360	9.982	4,408,627

← NewerPage 16 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.