Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.480	11.590	11.100	11.230	11.032	39,054,750
2025-07-21	11.420	11.980	11.230	11.490	11.287	75,641,438
2025-07-18	10.210	11.230	10.130	11.230	11.032	47,476,317
2025-07-17	10.350	10.350	10.180	10.210	10.030	9,042,800
2025-07-16	10.210	10.310	10.110	10.270	10.089	11,005,221
2025-07-15	10.740	10.740	10.140	10.210	10.030	22,579,000
2025-07-14	10.530	10.890	10.530	10.740	10.551	26,200,200
2025-07-11	10.410	10.550	10.350	10.520	10.334	14,602,884
2025-07-10	10.510	10.650	10.360	10.480	10.295	16,893,200
2025-07-09	10.550	10.840	10.500	10.530	10.344	24,247,600
2025-07-08	10.850	10.900	10.580	10.660	10.472	34,904,899
2025-07-07	10.640	11.300	10.370	11.080	10.885	51,471,698
2025-07-04	10.050	10.430	10.050	10.330	10.148	28,731,764
2025-07-03	9.950	10.160	9.900	10.070	9.892	14,705,501
2025-07-02	10.000	10.020	9.880	9.970	9.794	13,644,200
2025-07-01	9.760	10.090	9.740	10.050	9.873	22,483,600
2025-06-30	9.650	9.900	9.570	9.770	9.598	12,562,101
2025-06-27	9.550	9.630	9.530	9.600	9.431	7,303,300
2025-06-26	9.560	9.610	9.480	9.570	9.401	8,111,630
2025-06-25	9.500	9.560	9.450	9.540	9.372	7,309,200
2025-06-24	9.400	9.540	9.340	9.500	9.332	7,377,500
2025-06-23	9.200	9.330	9.150	9.320	9.156	5,541,355
2025-06-20	9.210	9.350	9.210	9.250	9.087	5,194,500
2025-06-19	9.500	9.520	9.260	9.290	9.126	10,363,100
2025-06-18	9.670	9.700	9.520	9.520	9.352	8,181,400
2025-06-17	9.660	9.700	9.580	9.680	9.509	7,822,900
2025-06-16	9.650	9.730	9.510	9.660	9.490	10,651,100
2025-06-13	9.800	10.050	9.700	9.710	9.539	16,967,500
2025-06-12	10.020	10.020	9.760	9.790	9.617	14,802,500
2025-06-11	9.870	10.050	9.770	10.040	9.863	19,178,326
2025-06-10	9.820	9.940	9.680	9.920	9.745	19,177,425
2025-06-09	9.760	9.850	9.660	9.820	9.647	11,315,995
2025-06-06	9.870	10.020	9.860	9.910	9.735	7,940,600
2025-06-05	10.030	10.100	9.880	9.920	9.745	10,074,114
2025-06-04	9.800	9.990	9.760	9.960	9.784	11,424,900
2025-06-03	9.710	9.810	9.610	9.790	9.617	10,172,700
2025-05-30	10.190	10.200	9.810	9.810	9.637	13,795,745
2025-05-29	9.840	10.150	9.820	10.080	9.902	16,437,145
2025-05-28	9.910	10.150	9.830	9.840	9.666	12,198,914
2025-05-27	9.950	10.090	9.870	9.970	9.794	12,391,543
2025-05-26	9.730	10.040	9.720	9.960	9.784	13,519,957
2025-05-23	9.880	9.940	9.780	9.800	9.627	25,187,501
2025-05-22	10.630	10.840	10.230	10.290	10.108	30,224,101
2025-05-21	10.600	11.200	10.550	10.780	10.590	43,697,578
2025-05-20	10.310	10.760	10.250	10.720	10.531	30,828,468
2025-05-19	10.200	10.410	10.150	10.380	10.197	18,328,859
2025-05-16	10.410	10.520	10.160	10.170	9.991	24,042,300
2025-05-15	10.590	10.880	10.500	10.530	10.344	26,729,866
2025-05-14	10.500	10.800	10.260	10.710	10.521	33,136,469
2025-05-13	10.600	10.690	10.460	10.560	10.374	20,549,566
2025-05-12	10.810	10.880	10.510	10.630	10.442	31,326,100
2025-05-09	10.800	11.100	10.720	10.930	10.737	33,982,853
2025-05-08	10.850	11.470	10.760	10.970	10.776	40,122,863
2025-05-07	10.920	11.800	10.840	10.990	10.796	52,182,111
2025-05-06	10.620	11.240	10.530	11.100	10.904	47,555,829
2025-04-30	10.700	10.850	10.450	10.760	10.570	54,344,148
2025-04-29	11.340	11.370	10.760	10.880	10.688	82,508,612
2025-04-28	10.780	11.970	10.400	11.950	11.739	91,138,643
2025-04-25	10.260	11.300	10.190	10.880	10.688	75,185,105
2025-04-24	9.780	10.600	9.750	10.270	10.089	58,633,830

← NewerPage 6 of 21 · 1,212 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.