Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.350	10.410	10.260	10.400	10.021	5,828,401
2022-11-01	9.990	10.320	9.990	10.320	9.944	6,530,481
2022-10-31	9.930	10.260	9.930	10.020	9.654	5,316,825
2022-10-28	10.780	10.780	10.060	10.130	9.760	10,644,759
2022-10-27	10.720	10.870	10.700	10.730	10.339	5,361,313
2022-10-26	10.730	10.850	10.620	10.810	10.416	5,265,726
2022-10-25	10.520	10.710	10.360	10.620	10.233	6,123,991
2022-10-24	10.940	11.060	10.500	10.620	10.233	8,394,821
2022-10-21	10.880	11.090	10.790	10.960	10.560	9,792,601
2022-10-20	10.830	10.900	10.670	10.720	10.329	5,143,800
2022-10-19	10.960	11.050	10.800	10.840	10.445	6,485,525
2022-10-18	11.010	11.130	10.940	11.020	10.618	6,289,824
2022-10-17	10.880	11.090	10.700	11.000	10.599	8,449,670
2022-10-14	10.800	10.980	10.800	10.900	10.502	9,655,336
2022-10-13	10.620	10.950	10.560	10.920	10.522	12,033,930
2022-10-12	10.320	10.540	10.180	10.520	10.136	6,224,123
2022-10-11	10.100	10.340	9.920	10.320	9.944	6,655,243
2022-10-10	10.230	10.390	10.010	10.070	9.703	5,151,200
2022-09-30	10.350	10.430	10.210	10.220	9.847	3,985,481
2022-09-29	10.540	10.650	10.250	10.300	9.924	5,048,492
2022-09-28	10.890	11.030	10.430	10.470	10.088	6,965,909
2022-09-27	10.890	10.920	10.670	10.910	10.512	4,414,946
2022-09-26	10.900	11.040	10.730	10.730	10.339	4,744,885
2022-09-23	11.300	11.360	10.970	10.980	10.579	5,639,120
2022-09-22	11.280	11.430	11.240	11.300	10.888	4,596,394
2022-09-21	11.330	11.430	11.150	11.390	10.974	5,895,522
2022-09-20	11.090	11.330	11.080	11.320	10.907	6,857,861
2022-09-19	11.080	11.170	10.830	11.000	10.599	6,454,843
2022-09-16	11.670	11.750	11.180	11.200	10.791	9,986,747
2022-09-15	12.110	12.230	11.510	11.800	11.370	10,573,929
2022-09-14	12.000	12.170	11.910	12.020	11.582	8,241,899
2022-09-13	12.390	12.490	12.200	12.200	11.755	8,624,888
2022-09-09	12.510	12.630	12.370	12.420	11.967	9,877,707
2022-09-08	12.650	13.050	12.530	12.570	12.111	16,684,107
2022-09-07	12.380	12.730	12.290	12.660	12.198	13,665,542
2022-09-06	12.330	12.470	12.180	12.440	11.986	10,146,398
2022-09-05	12.020	12.350	12.020	12.330	11.880	9,890,946
2022-09-02	11.880	12.250	11.870	12.070	11.630	8,633,686
2022-09-01	11.900	12.090	11.860	11.910	11.476	9,585,318
2022-08-31	12.480	12.490	11.860	11.920	11.485	17,490,309
2022-08-30	13.120	13.230	12.360	12.570	12.111	23,303,476
2022-08-29	13.100	13.430	13.080	13.120	12.641	19,173,449
2022-08-26	13.600	13.930	13.330	13.530	13.036	33,245,977
2022-08-25	13.900	14.780	13.300	14.200	13.682	52,361,910
2022-08-24	13.400	14.390	13.400	13.850	13.345	50,874,171
2022-08-23	13.000	13.970	12.870	13.640	13.142	29,790,782
2022-08-22	13.440	13.650	13.050	13.170	12.690	18,164,760
2022-08-19	12.700	13.790	12.560	13.370	12.882	29,693,086
2022-08-18	13.190	13.200	12.760	12.800	12.333	17,419,061
2022-08-17	12.800	13.200	12.750	13.200	12.718	21,803,644
2022-08-16	12.750	12.910	12.630	12.770	12.304	14,812,301
2022-08-15	12.390	12.660	12.250	12.630	12.169	12,285,620
2022-08-12	12.230	12.450	12.150	12.390	11.938	10,536,654
2022-08-11	12.230	12.290	12.070	12.240	11.793	8,402,325
2022-08-10	12.070	12.190	11.950	12.140	11.697	8,785,112
2022-08-09	12.250	12.350	12.060	12.110	11.668	9,739,505
2022-08-08	12.190	12.380	12.060	12.310	11.861	8,427,912
2022-08-05	12.000	12.190	11.820	12.180	11.736	9,125,320
2022-08-04	11.720	12.180	11.720	12.080	11.639	11,803,213
2022-08-03	12.130	12.410	11.630	11.720	11.292	14,470,578

← NewerPage 17 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.