Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.030	13.030	12.000	12.180	11.736	16,659,424
2022-08-01	13.370	13.370	13.030	13.150	12.670	11,498,699
2022-07-29	13.360	13.550	13.320	13.420	12.930	10,118,425
2022-07-28	13.550	13.580	13.310	13.340	12.853	11,214,625
2022-07-27	13.410	13.560	13.350	13.480	12.988	10,915,171
2022-07-26	13.330	13.470	13.040	13.400	12.911	11,325,590
2022-07-25	13.630	13.670	13.240	13.330	12.844	11,444,793
2022-07-22	13.470	13.740	13.420	13.630	13.133	10,627,902
2022-07-21	14.050	14.060	13.520	13.580	13.085	21,167,434
2022-07-20	14.000	14.100	13.830	14.100	13.586	14,253,469
2022-07-19	14.360	14.360	13.820	13.940	13.431	23,138,374
2022-07-18	14.150	14.470	14.050	14.360	13.836	17,520,239
2022-07-15	14.400	14.580	14.000	14.060	13.547	23,924,294
2022-07-14	15.300	15.300	14.550	14.620	14.087	30,959,355
2022-07-13	14.500	15.050	14.100	15.050	14.501	32,066,285
2022-07-12	14.820	15.390	14.580	14.760	14.222	39,009,636
2022-07-11	14.390	15.450	14.270	14.950	14.405	50,250,793
2022-07-08	14.520	14.590	14.200	14.300	13.778	31,462,784
2022-07-07	13.950	14.980	13.860	14.500	13.971	49,380,823
2022-07-06	14.000	14.370	13.560	13.710	13.210	25,795,321
2022-07-05	13.910	14.450	13.700	14.090	13.576	37,946,823
2022-07-04	13.460	14.080	13.370	13.880	13.374	24,999,981
2022-07-01	13.440	14.100	13.370	13.640	13.142	25,739,594
2022-06-30	13.300	13.530	13.250	13.370	12.882	14,735,325
2022-06-29	13.630	13.690	13.300	13.300	12.815	20,204,979
2022-06-28	13.940	14.080	13.620	13.730	13.229	30,605,269
2022-06-27	14.020	14.650	13.900	14.160	13.643	30,410,927
2022-06-24	13.820	14.110	13.680	14.020	13.509	24,839,327
2022-06-23	13.650	14.010	13.210	13.880	13.374	23,695,952
2022-06-22	14.020	14.100	13.640	13.660	13.162	21,381,884
2022-06-21	14.270	14.340	13.830	13.950	13.441	29,550,562
2022-06-20	13.540	14.240	13.480	14.090	13.576	38,318,183
2022-06-17	13.310	13.620	13.220	13.540	13.046	17,394,941
2022-06-16	13.220	13.530	13.210	13.310	12.824	12,241,354
2022-06-15	13.470	13.700	13.310	13.320	12.834	18,887,494
2022-06-14	13.100	13.760	13.080	13.620	13.123	23,670,743
2022-06-13	13.200	13.360	13.000	13.350	12.863	16,833,364
2022-06-10	13.050	13.600	13.020	13.300	12.815	18,805,022
2022-06-09	13.460	13.750	13.100	13.140	12.661	22,011,968
2022-06-08	13.460	13.960	13.450	13.640	13.142	23,691,277
2022-06-07	13.860	14.090	13.460	13.460	12.969	25,299,178
2022-06-06	13.700	14.000	13.460	13.850	13.345	19,922,081
2022-06-02	13.910	14.160	13.810	13.830	13.325	22,402,131
2022-06-01	13.910	14.360	13.590	14.080	13.566	37,339,046
2022-05-31	13.740	14.300	13.410	14.150	13.634	42,532,991
2022-05-30	13.300	13.800	13.120	13.690	13.191	29,761,050
2022-05-27	13.400	13.600	13.050	13.240	12.757	21,744,077
2022-05-26	13.700	13.820	13.260	13.390	12.902	24,071,374
2022-05-25	13.090	13.910	12.800	13.720	13.219	35,662,197
2022-05-24	14.160	14.370	13.200	13.220	12.738	38,866,145
2022-05-23	14.250	14.470	13.950	14.160	13.643	33,761,000
2022-05-20	14.540	14.900	14.370	14.390	13.865	41,821,834
2022-05-19	13.900	14.890	13.810	14.610	14.077	52,587,749
2022-05-18	13.680	15.110	13.300	14.410	13.884	62,181,721
2022-05-17	14.300	14.600	13.720	13.780	13.277	52,627,285
2022-05-16	13.530	14.720	13.300	14.720	14.183	53,494,555
2022-05-13	13.740	13.900	13.130	13.380	12.892	38,756,089
2022-05-12	14.310	14.690	13.400	13.640	13.142	55,960,230
2022-05-11	14.400	14.930	14.050	14.110	13.595	61,522,528
2022-05-10	13.800	15.500	13.750	14.550	14.019	63,961,984

← NewerPage 18 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.