Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.300	10.420	10.280	10.320	10.138	6,688,338
2025-10-21	10.150	10.380	10.120	10.380	10.197	8,920,682
2025-10-20	10.230	10.240	10.050	10.150	9.971	6,012,360
2025-10-17	10.260	10.280	10.100	10.130	9.951	6,591,061
2025-10-16	10.390	10.410	10.230	10.250	10.069	7,012,278
2025-10-15	10.180	10.400	10.180	10.390	10.207	10,953,846
2025-10-14	10.190	10.300	10.150	10.210	10.030	8,408,600
2025-10-13	9.930	10.250	9.810	10.180	10.000	9,539,500
2025-10-10	9.960	10.130	9.920	10.120	9.941	10,065,142
2025-10-09	9.880	10.030	9.850	9.990	9.814	7,932,478
2025-09-30	9.900	9.920	9.820	9.850	9.676	3,171,893
2025-09-29	9.840	9.920	9.720	9.880	9.706	4,319,420
2025-09-26	9.790	9.950	9.720	9.840	9.666	6,541,022
2025-09-25	10.080	10.110	9.670	9.800	9.627	14,835,674
2025-09-24	9.920	10.100	9.870	10.100	9.922	4,754,701
2025-09-23	10.000	10.030	9.790	9.920	9.745	6,386,400
2025-09-22	10.070	10.100	9.980	10.050	9.873	3,630,360
2025-09-19	10.070	10.120	9.990	10.070	9.892	4,806,708
2025-09-18	10.300	10.300	9.970	10.050	9.873	9,699,600
2025-09-17	10.310	10.340	10.240	10.290	10.108	4,743,700
2025-09-16	10.270	10.340	10.200	10.320	10.138	5,371,610
2025-09-15	10.380	10.400	10.240	10.280	10.099	6,034,100
2025-09-12	10.440	10.440	10.280	10.330	10.148	7,990,292
2025-09-11	10.440	10.450	10.320	10.440	10.256	7,925,815
2025-09-10	10.560	10.570	10.410	10.440	10.256	5,542,035
2025-09-09	10.670	10.710	10.550	10.570	10.384	6,947,890
2025-09-08	10.590	10.760	10.590	10.670	10.482	8,015,689
2025-09-05	10.440	10.600	10.280	10.600	10.413	7,180,640
2025-09-04	10.400	10.570	10.260	10.400	10.217	8,748,262
2025-09-03	10.710	10.810	10.410	10.410	10.226	10,997,004
2025-09-02	10.640	10.780	10.600	10.730	10.541	11,279,025
2025-09-01	10.630	10.730	10.500	10.670	10.482	7,370,851
2025-08-29	10.700	10.770	10.600	10.630	10.442	8,398,300
2025-08-28	10.680	10.740	10.400	10.650	10.462	16,161,743
2025-08-27	10.990	11.230	10.760	10.800	10.609	20,596,490
2025-08-26	11.050	11.080	10.910	11.030	10.835	15,289,900
2025-08-25	10.940	11.030	10.850	10.960	10.767	15,640,121
2025-08-22	11.080	11.120	10.830	10.960	10.767	13,691,411
2025-08-21	10.860	11.100	10.830	11.050	10.855	19,419,728
2025-08-20	10.760	10.930	10.710	10.850	10.659	10,890,146
2025-08-19	10.700	10.820	10.700	10.790	10.600	12,891,890
2025-08-18	10.680	10.750	10.600	10.720	10.531	12,766,300
2025-08-15	10.620	10.720	10.580	10.680	10.492	10,859,400
2025-08-14	10.930	11.030	10.630	10.650	10.462	18,470,090
2025-08-13	10.850	11.060	10.760	11.010	10.816	21,726,930
2025-08-12	10.900	11.050	10.830	10.920	10.727	19,530,299
2025-08-11	10.690	11.480	10.400	11.110	10.914	36,693,476
2025-08-08	10.720	11.080	10.710	10.870	10.678	35,357,166
2025-08-07	10.490	10.570	10.430	10.560	10.374	14,068,430
2025-08-06	10.450	10.470	10.350	10.460	10.275	7,555,600
2025-08-05	10.430	10.490	10.410	10.490	10.305	7,556,210
2025-08-04	10.390	10.510	10.340	10.460	10.275	7,539,300
2025-08-01	10.420	10.500	10.330	10.450	10.266	7,425,887
2025-07-31	10.570	10.570	10.320	10.390	10.207	12,550,387
2025-07-30	10.630	10.730	10.560	10.630	10.442	13,086,851
2025-07-29	10.700	10.800	10.450	10.620	10.433	14,690,700
2025-07-28	10.710	10.790	10.670	10.790	10.600	11,844,776
2025-07-25	10.990	11.020	10.740	10.770	10.580	17,820,284
2025-07-24	10.940	10.990	10.810	10.960	10.767	21,360,556
2025-07-23	11.200	11.230	10.930	10.960	10.767	26,532,278

← NewerPage 5 of 21 · 1,213 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.