Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.970	14.520	13.780	14.150	13.634	48,746,804
2022-05-06	14.190	15.200	13.800	14.360	13.836	79,379,023
2022-05-05	13.200	14.730	12.980	14.730	14.193	58,687,083
2022-04-29	13.180	13.860	12.660	13.390	12.902	58,922,503
2022-04-28	13.350	14.330	13.000	13.180	12.699	63,874,286
2022-04-27	13.010	14.500	12.330	13.900	13.393	77,937,871
2022-04-26	13.470	13.960	12.620	13.700	13.200	70,966,275
2022-04-25	13.730	14.460	13.220	13.290	12.805	94,299,106
2022-04-22	11.910	13.240	11.910	13.240	12.757	47,087,928
2022-04-21	12.360	12.530	11.800	12.040	11.601	40,145,065
2022-04-20	11.930	13.190	11.930	12.540	12.083	59,677,668
2022-04-19	12.760	13.720	12.260	12.360	11.909	74,670,221
2022-04-18	11.900	12.690	11.610	12.690	12.227	63,659,566
2022-04-15	10.510	11.540	10.510	11.540	11.119	23,757,035
2022-04-14	10.540	10.700	10.450	10.490	10.107	7,992,370
2022-04-13	10.950	10.960	10.400	10.540	10.156	10,013,163
2022-04-12	10.850	11.120	10.330	11.100	10.695	12,595,855
2022-04-11	11.380	11.480	10.660	10.760	10.367	16,278,321
2022-04-08	11.680	11.960	11.360	11.520	11.100	14,282,020
2022-04-07	12.020	12.180	11.730	11.740	11.312	19,419,108
2022-04-06	11.900	12.360	11.790	12.310	11.861	30,579,804
2022-04-01	11.340	12.380	11.110	11.980	11.543	25,199,201
2022-03-31	11.620	11.720	11.350	11.440	11.023	11,736,059
2022-03-30	11.820	11.890	11.590	11.780	11.350	12,270,049
2022-03-29	11.650	11.720	11.430	11.610	11.186	9,336,711
2022-03-28	11.380	11.720	11.210	11.610	11.186	10,628,700
2022-03-25	11.650	11.720	11.410	11.430	11.013	12,940,291
2022-03-24	11.660	12.060	11.600	11.750	11.321	14,676,091
2022-03-23	12.190	12.260	11.810	11.920	11.485	24,843,418
2022-03-22	11.750	11.900	11.650	11.840	11.408	12,802,066
2022-03-21	11.630	11.940	11.560	11.810	11.379	21,449,161
2022-03-18	11.360	12.240	11.320	11.940	11.504	29,931,362
2022-03-17	11.290	11.840	11.240	11.300	10.888	23,267,153
2022-03-16	10.320	11.030	10.140	11.030	10.628	19,369,022
2022-03-15	10.890	10.910	10.000	10.030	9.664	13,736,620
2022-03-14	11.640	11.640	11.080	11.080	10.676	11,173,200
2022-03-11	11.810	11.940	11.350	11.650	11.225	16,818,931
2022-03-10	11.570	12.050	11.320	12.050	11.610	22,841,349
2022-03-09	11.100	11.800	10.900	11.500	11.080	16,428,085
2022-03-08	11.500	11.600	10.750	11.170	10.763	13,423,682
2022-03-07	11.840	12.240	11.660	11.710	11.283	15,592,885
2022-03-04	11.790	12.200	11.650	12.000	11.562	18,466,024
2022-03-03	12.100	12.100	11.800	11.860	11.427	11,696,448
2022-03-02	11.900	12.000	11.800	11.930	11.495	9,205,281
2022-03-01	12.100	12.200	11.870	11.990	11.553	12,277,453
2022-02-28	12.170	12.330	11.850	12.100	11.659	19,527,031
2022-02-25	11.850	12.350	11.710	12.340	11.890	29,571,555
2022-02-24	11.720	12.510	11.620	11.840	11.408	26,817,800
2022-02-23	11.690	11.730	11.550	11.720	11.292	7,407,325
2022-02-22	11.960	11.960	11.550	11.610	11.186	12,086,212
2022-02-21	11.650	12.060	11.560	12.000	11.562	14,858,593
2022-02-18	11.600	11.780	11.470	11.640	11.215	7,012,410
2022-02-17	11.750	11.780	11.550	11.610	11.186	8,821,226
2022-02-16	11.380	11.760	11.320	11.670	11.244	11,277,775
2022-02-15	11.420	11.420	11.150	11.310	10.897	5,924,257
2022-02-14	11.330	11.480	11.150	11.290	10.878	8,227,088
2022-02-11	11.700	11.760	11.400	11.450	11.032	10,328,951
2022-02-10	11.700	11.980	11.610	11.830	11.398	11,927,131
2022-02-09	11.410	11.760	11.270	11.740	11.312	14,354,852
2022-02-08	11.200	11.420	11.030	11.410	10.994	12,066,898

← NewerPage 19 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.