Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.660	12.800	12.500	12.600	12.378	14,697,231
2026-01-14	12.740	12.980	12.590	12.760	12.535	23,909,098
2026-01-13	12.890	13.080	12.560	12.670	12.446	29,062,528
2026-01-12	12.510	13.010	12.410	12.890	12.663	23,020,795
2026-01-09	12.450	12.570	12.370	12.480	12.260	14,783,300
2026-01-08	12.200	12.560	12.150	12.450	12.230	16,220,687
2026-01-07	12.040	12.380	12.030	12.280	12.063	19,774,819
2026-01-06	12.000	12.120	11.930	12.050	11.837	13,050,915
2026-01-05	11.990	12.110	11.880	12.040	11.828	11,650,900
2025-12-31	11.880	12.080	11.700	11.980	11.769	22,011,915
2025-12-30	12.220	12.230	11.740	11.790	11.582	25,112,894
2025-12-29	12.550	12.550	12.190	12.260	12.044	16,060,784
2025-12-26	12.570	12.740	12.430	12.600	12.378	15,792,840
2025-12-25	12.710	12.810	12.530	12.580	12.358	14,394,047
2025-12-24	12.600	12.800	12.480	12.770	12.545	12,387,599
2025-12-23	12.640	12.850	12.480	12.610	12.388	14,463,446
2025-12-22	12.850	12.920	12.690	12.740	12.515	14,789,101
2025-12-19	12.460	13.290	12.460	12.880	12.653	24,784,754
2025-12-18	12.800	12.800	12.320	12.430	12.211	17,973,627
2025-12-17	13.000	13.060	12.340	12.700	12.476	25,053,507
2025-12-16	13.800	13.840	12.930	12.970	12.741	40,533,273
2025-12-15	13.910	14.450	13.800	13.990	13.743	37,944,606
2025-12-12	13.650	14.300	13.540	13.930	13.684	43,966,677
2025-12-11	14.000	14.250	13.680	13.680	13.439	31,883,446
2025-12-10	14.050	14.310	13.780	14.000	13.753	40,074,374
2025-12-09	14.200	14.370	13.840	14.160	13.910	45,903,928
2025-12-08	14.030	14.470	13.880	14.240	13.989	66,385,197
2025-12-05	13.260	14.360	13.170	14.140	13.891	64,435,574
2025-12-04	13.810	14.450	13.500	13.680	13.439	87,236,566
2025-12-03	12.740	13.940	12.720	13.940	13.694	31,942,152
2025-12-02	12.100	12.790	12.100	12.670	12.446	44,270,786
2025-12-01	12.100	12.420	11.970	12.220	12.004	25,302,639
2025-11-28	11.650	12.180	11.580	12.100	11.887	25,271,937
2025-11-27	11.620	11.780	11.500	11.650	11.444	15,375,943
2025-11-26	11.820	11.970	11.620	11.620	11.415	18,659,399
2025-11-25	11.660	11.910	11.580	11.810	11.602	22,710,724
2025-11-24	11.720	11.830	11.350	11.580	11.376	23,331,153
2025-11-21	12.000	12.300	11.610	11.640	11.435	27,446,937
2025-11-20	12.240	12.300	11.980	12.240	12.024	33,764,563
2025-11-19	12.500	12.850	12.190	12.230	12.014	46,492,884
2025-11-18	14.390	14.390	13.340	13.340	13.105	42,839,113
2025-11-17	14.410	15.200	14.220	14.820	14.559	66,094,794
2025-11-14	13.920	14.870	13.660	14.530	14.274	67,390,980
2025-11-13	13.890	14.520	13.310	14.190	13.940	60,436,885
2025-11-12	14.630	14.850	13.680	13.950	13.704	55,176,253
2025-11-11	15.000	16.650	14.350	14.480	14.225	105,232,036
2025-11-10	13.680	15.290	13.500	15.290	15.020	67,699,302
2025-11-07	14.750	15.510	13.580	13.900	13.655	111,645,549
2025-11-06	14.110	14.120	14.060	14.120	13.871	26,270,779
2025-11-05	11.750	12.840	11.500	12.840	12.613	65,372,526
2025-11-04	10.580	11.670	10.560	11.670	11.464	29,969,106
2025-11-03	10.680	10.730	10.550	10.610	10.423	8,054,007
2025-10-31	10.640	10.810	10.530	10.700	10.511	16,194,500
2025-10-30	10.630	10.660	10.490	10.580	10.393	16,186,100
2025-10-29	10.920	11.030	10.680	10.850	10.659	19,819,981
2025-10-28	10.500	11.090	10.450	10.890	10.698	31,597,156
2025-10-27	10.300	10.680	10.260	10.540	10.354	16,267,379
2025-10-24	10.370	10.390	10.260	10.280	10.099	4,892,100
2025-10-23	10.260	10.410	10.240	10.390	10.207	5,856,038
2025-10-22	10.300	10.420	10.280	10.320	10.138	6,688,338

← NewerPage 4 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.