Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.630	10.150	9.630	10.010	9.833	20,913,480
2026-07-16	9.740	9.830	9.580	9.680	9.509	6,212,192
2026-07-15	9.480	9.820	9.400	9.710	9.539	7,780,300
2026-07-14	9.370	9.560	9.280	9.560	9.391	5,883,751
2026-07-13	9.890	9.900	9.370	9.410	9.244	7,366,903
2026-07-10	9.490	9.990	9.390	9.800	9.627	11,439,756
2026-07-09	9.490	9.550	9.190	9.440	9.273	7,862,803
2026-07-08	9.700	9.740	9.470	9.510	9.342	6,484,040
2026-07-07	9.970	9.980	9.640	9.670	9.499	7,343,271
2026-07-06	10.190	10.210	9.950	9.970	9.794	7,956,300
2026-07-03	10.020	10.260	10.000	10.160	9.981	8,132,570
2026-07-02	10.190	10.500	10.060	10.070	9.892	12,224,188
2026-07-01	9.930	10.340	9.870	10.240	10.059	12,591,753
2026-06-30	9.810	9.930	9.630	9.920	9.745	7,952,336
2026-06-29	9.780	9.950	9.610	9.860	9.686	10,024,039
2026-06-26	10.240	10.480	9.850	9.870	9.696	13,736,832
2026-06-25	10.440	10.440	10.130	10.180	10.000	12,381,781
2026-06-24	10.750	10.830	10.390	10.520	10.334	12,288,137
2026-06-23	11.010	11.130	10.810	10.880	10.688	9,302,800
2026-06-22	10.820	11.040	10.680	11.010	10.816	12,719,486
2026-06-18	11.310	11.320	10.820	10.880	10.688	18,053,734
2026-06-17	11.710	11.800	11.330	11.400	11.199	16,755,206
2026-06-16	11.830	11.990	11.630	11.800	11.592	13,737,495
2026-06-15	11.670	11.890	11.630	11.850	11.641	14,533,695
2026-06-12	11.670	12.000	11.380	11.820	11.611	17,475,485
2026-06-11	11.660	12.180	11.380	11.500	11.297	15,382,923
2026-06-10	12.400	12.400	11.800	11.830	11.621	19,178,652
2026-06-09	12.340	12.630	11.860	12.610	12.388	19,784,692
2026-06-08	12.950	13.390	12.250	12.310	12.093	26,280,145
2026-06-05	14.460	14.870	13.450	13.510	13.272	36,341,718
2026-06-04	15.000	15.420	14.460	14.600	14.342	42,231,554
2026-06-03	14.350	15.450	14.200	15.150	14.883	46,554,099
2026-06-02	14.070	14.950	13.710	14.720	14.460	34,117,250
2026-06-01	15.000	15.090	13.600	14.430	14.175	37,471,933
2026-05-29	14.250	14.980	14.100	14.880	14.617	49,776,306
2026-05-28	14.000	14.400	13.680	14.380	14.126	43,800,953
2026-05-27	13.450	14.210	13.400	14.040	13.792	38,513,791
2026-05-26	13.380	14.350	13.000	13.720	13.478	29,920,252
2026-05-25	13.210	13.560	13.100	13.500	13.262	22,823,152
2026-05-22	13.030	13.270	12.750	13.130	12.898	16,252,634
2026-05-21	13.280	13.450	12.760	13.130	12.898	23,348,415
2026-05-20	13.870	13.930	13.270	13.280	13.046	31,694,096
2026-05-19	13.400	14.190	13.160	14.190	13.940	42,667,638
2026-05-18	13.190	13.650	13.100	13.520	13.281	29,143,682
2026-05-15	13.610	13.650	13.090	13.280	13.046	33,838,114
2026-05-14	14.470	14.470	13.740	13.760	13.517	60,873,717
2026-05-13	13.200	14.610	13.180	14.610	14.352	41,412,680
2026-05-12	12.870	13.450	12.780	13.280	13.046	39,423,199
2026-05-11	13.080	13.090	12.810	12.870	12.643	18,864,811
2026-05-08	12.870	13.050	12.780	12.900	12.672	22,490,063
2026-05-07	12.660	12.940	12.620	12.870	12.643	21,794,115
2026-05-06	12.380	12.630	12.300	12.590	12.368	18,693,344
2026-04-30	12.360	12.380	12.200	12.240	12.024	11,936,793
2026-04-29	12.390	12.640	12.380	12.400	12.181	18,273,200
2026-04-28	12.440	12.950	12.120	12.710	12.486	27,930,038
2026-04-27	12.340	12.660	12.250	12.440	12.221	15,509,821
2026-04-24	13.000	13.080	12.570	12.600	12.378	26,910,295
2026-04-23	12.730	13.460	12.500	13.220	12.987	41,724,754
2026-04-22	12.540	12.870	12.460	12.720	12.496	23,304,711
2026-04-21	12.490	12.920	12.220	12.730	12.505	28,984,067

← NewerPage 2 of 5 · 242 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.