Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.000	11.230	10.980	11.160	10.753	9,178,334
2022-01-28	10.850	10.980	10.530	10.810	10.416	10,525,553
2022-01-27	11.230	11.240	10.660	10.720	10.329	9,141,208
2022-01-26	10.970	11.310	10.970	11.110	10.705	10,052,652
2022-01-25	11.400	11.520	10.890	10.910	10.512	10,428,717
2022-01-24	11.230	11.630	11.150	11.480	11.061	10,816,073
2022-01-21	11.400	11.700	11.320	11.370	10.955	10,129,070
2022-01-20	11.610	11.860	11.260	11.550	11.129	16,406,606
2022-01-19	11.980	12.060	11.480	11.620	11.196	17,577,991
2022-01-18	11.950	12.470	11.800	12.180	11.736	21,415,084
2022-01-17	12.130	12.140	11.860	11.950	11.514	9,978,229
2022-01-14	12.260	12.400	12.080	12.130	11.687	7,225,539
2022-01-13	12.460	12.510	12.280	12.290	11.842	8,912,409
2022-01-12	12.340	12.550	12.330	12.510	12.054	10,729,851
2022-01-11	12.370	12.650	12.290	12.340	11.890	11,717,338
2022-01-10	12.350	12.550	12.210	12.400	11.948	10,783,483
2022-01-07	13.000	13.050	12.390	12.500	12.044	14,370,398
2022-01-06	12.780	13.140	12.650	13.030	12.555	12,747,243
2022-01-05	13.530	13.530	12.530	12.800	12.333	19,302,917
2022-01-04	13.580	13.730	13.400	13.430	12.940	13,134,945
2021-12-31	13.710	13.950	13.550	13.580	13.085	13,869,270
2021-12-30	13.610	13.750	13.540	13.610	13.114	11,925,545
2021-12-29	13.890	13.890	13.560	13.600	13.104	14,793,241
2021-12-28	14.200	14.400	13.650	13.900	13.393	19,865,976
2021-12-27	13.950	14.760	13.770	14.160	13.643	23,938,800
2021-12-24	14.500	14.950	14.040	14.100	13.586	31,160,951
2021-12-23	14.200	14.950	14.140	14.660	14.125	40,420,166
2021-12-22	14.200	14.270	13.850	13.920	13.412	18,911,657
2021-12-21	14.190	14.290	13.880	14.200	13.682	20,729,318
2021-12-20	15.010	15.190	14.140	14.190	13.672	37,290,630
2021-12-17	15.500	15.990	15.000	15.260	14.703	36,859,273
2021-12-16	15.940	16.170	15.700	15.920	15.339	30,309,458
2021-12-15	16.110	16.640	15.600	16.010	15.426	50,160,488
2021-12-14	15.450	16.480	15.300	16.200	15.609	51,112,673
2021-12-13	15.360	16.090	15.360	15.640	15.069	35,823,389
2021-12-10	15.660	16.280	15.510	15.510	14.944	39,970,004
2021-12-09	16.070	16.420	15.680	15.780	15.204	51,376,066
2021-12-08	16.010	16.800	16.010	16.300	15.705	87,204,086
2021-12-07	14.250	15.650	13.540	15.650	15.079	58,245,684
2021-12-06	14.150	14.740	14.120	14.230	13.711	41,069,468
2021-12-03	13.500	14.380	13.410	14.170	13.653	40,662,651
2021-12-02	14.000	14.010	13.500	13.510	13.017	20,206,108
2021-12-01	13.950	14.190	13.770	14.010	13.499	21,692,854
2021-11-30	13.880	14.190	13.740	13.940	13.431	19,612,271
2021-11-29	13.500	14.090	13.200	13.960	13.451	21,496,031
2021-11-26	14.400	14.400	13.780	13.920	13.412	34,086,622
2021-11-25	15.000	15.270	14.590	14.620	14.087	36,144,574
2021-11-24	14.300	15.000	14.150	14.920	14.376	43,798,278
2021-11-23	14.740	15.010	14.310	14.340	13.817	35,327,832
2021-11-22	14.470	14.870	14.350	14.730	14.193	24,716,825
2021-11-19	14.360	14.620	14.300	14.470	13.942	22,892,215
2021-11-18	14.560	14.950	14.360	14.570	14.038	29,621,862
2021-11-17	14.290	14.750	14.140	14.560	14.029	27,207,063
2021-11-16	14.740	14.880	14.220	14.290	13.769	29,781,602
2021-11-15	15.100	15.440	14.580	14.880	14.337	28,782,868
2021-11-12	14.910	15.480	14.730	15.110	14.559	34,110,827
2021-11-11	15.610	15.770	14.970	15.000	14.453	46,272,349
2021-11-10	15.220	16.380	15.160	15.910	15.330	48,433,898
2021-11-09	15.700	16.130	15.110	15.500	14.935	46,423,095
2021-11-08	15.390	15.650	15.100	15.420	14.857	35,424,710

← NewerPage 20 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.