Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.220	12.560	12.140	12.560	12.338	22,559,743
2026-04-17	12.150	12.320	12.120	12.180	11.965	14,480,183
2026-04-16	12.290	12.320	12.110	12.220	12.004	21,431,192
2026-04-15	12.300	12.480	12.130	12.380	12.162	25,427,800
2026-04-14	12.680	12.860	12.500	12.650	12.427	28,759,142
2026-04-13	12.340	13.180	12.290	12.880	12.653	43,595,665
2026-04-10	12.090	12.240	12.000	12.120	11.906	20,969,426
2026-04-09	12.380	12.380	12.070	12.080	11.867	26,744,841
2026-04-08	12.450	12.580	12.350	12.540	12.319	31,077,387
2026-04-07	12.650	12.780	12.170	12.360	12.142	34,246,690
2026-04-03	13.830	13.900	13.100	13.100	12.869	37,480,121
2026-04-02	14.870	15.890	14.400	14.550	14.293	48,975,845
2026-04-01	16.000	16.000	15.000	15.150	14.883	69,993,032
2026-03-31	14.840	16.310	14.700	16.310	16.022	38,051,551
2026-03-30	15.690	15.720	14.640	14.830	14.568	63,735,822
2026-03-27	16.100	16.420	14.920	16.270	15.983	84,110,471
2026-03-26	16.290	17.270	15.960	16.000	15.718	108,912,208
2026-03-25	14.270	15.700	14.160	15.700	15.423	62,119,446
2026-03-24	13.800	14.270	13.570	14.270	14.018	34,316,349
2026-03-23	13.800	14.500	13.400	13.650	13.409	32,150,851
2026-03-20	14.000	14.550	13.700	14.200	13.949	35,457,769
2026-03-19	14.000	14.510	13.850	14.160	13.910	30,117,839
2026-03-18	13.860	15.130	13.800	14.420	14.166	46,223,052
2026-03-17	14.170	14.260	13.730	13.750	13.507	21,606,655
2026-03-16	14.430	14.560	13.980	14.160	13.910	19,260,508
2026-03-13	14.260	14.560	14.070	14.150	13.900	30,717,003
2026-03-12	14.930	15.130	14.400	14.570	14.313	34,750,915
2026-03-11	14.850	15.090	14.400	15.090	14.824	43,173,966
2026-03-10	15.100	15.200	14.650	14.850	14.588	46,447,359
2026-03-09	14.100	15.910	14.050	15.250	14.981	67,702,015
2026-03-06	14.380	14.760	14.130	14.460	14.205	38,470,303
2026-03-05	14.300	15.150	14.270	14.740	14.480	66,615,362
2026-03-04	13.610	14.500	13.550	14.290	14.038	46,762,494
2026-03-03	14.000	14.700	13.900	14.040	13.792	57,340,730
2026-03-02	14.330	14.630	13.890	14.000	13.753	59,760,160
2026-02-27	13.070	14.430	13.010	14.430	14.175	36,823,565
2026-02-26	12.850	13.470	12.810	13.120	12.889	27,715,864
2026-02-25	12.700	12.950	12.660	12.830	12.604	13,858,600
2026-02-24	12.580	12.850	12.430	12.740	12.515	16,120,244
2026-02-13	12.750	12.780	12.280	12.290	12.073	17,334,195
2026-02-12	12.550	12.900	12.330	12.570	12.348	30,930,395
2026-02-11	12.160	12.360	12.110	12.200	11.985	7,066,820
2026-02-10	12.330	12.330	12.070	12.140	11.926	6,855,003
2026-02-09	12.460	12.500	12.260	12.310	12.093	9,023,803
2026-02-06	12.130	12.500	12.090	12.380	12.162	12,119,500
2026-02-05	12.540	12.680	12.220	12.230	12.014	11,872,098
2026-02-04	12.180	12.500	12.140	12.450	12.230	13,553,720
2026-02-03	12.090	12.210	12.060	12.180	11.965	6,960,405
2026-02-02	12.250	12.390	12.000	12.040	11.828	12,181,200
2026-01-30	11.900	12.220	11.800	12.150	11.936	14,615,200
2026-01-29	12.260	12.410	12.130	12.250	12.034	10,691,887
2026-01-28	12.540	12.550	12.300	12.350	12.132	11,833,802
2026-01-27	12.700	12.700	12.200	12.530	12.309	17,556,691
2026-01-26	12.860	13.090	12.680	12.800	12.574	21,748,484
2026-01-23	12.880	12.970	12.750	12.900	12.672	18,241,701
2026-01-22	13.070	13.110	12.710	12.890	12.663	22,491,297
2026-01-21	13.490	13.500	12.770	12.930	12.702	40,792,458
2026-01-20	13.220	13.640	13.090	13.640	13.399	47,933,964
2026-01-19	12.960	13.370	12.870	13.180	12.947	32,413,607
2026-01-16	12.800	13.420	12.800	12.900	12.672	42,223,779

← NewerPage 3 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.