Fujian MinDong Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.860 | 10.040 | 9.720 | 9.830 | 9.657 | 28,613,353 |
| 2025-04-22 | 9.980 | 10.300 | 9.850 | 10.010 | 9.833 | 40,034,435 |
| 2025-04-21 | 9.480 | 10.190 | 9.470 | 10.080 | 9.902 | 35,486,019 |
| 2025-04-18 | 9.750 | 9.850 | 9.520 | 9.540 | 9.372 | 27,171,336 |
| 2025-04-17 | 9.800 | 10.190 | 9.730 | 9.910 | 9.735 | 33,250,261 |
| 2025-04-16 | 10.180 | 10.300 | 9.840 | 9.850 | 9.676 | 40,829,522 |
| 2025-04-15 | 9.610 | 10.600 | 9.450 | 10.280 | 10.099 | 58,135,444 |
| 2025-04-14 | 9.080 | 9.660 | 9.050 | 9.650 | 9.480 | 43,236,640 |
| 2025-04-11 | 9.210 | 9.330 | 9.030 | 9.040 | 8.881 | 22,948,700 |
| 2025-04-10 | 9.050 | 9.450 | 9.020 | 9.330 | 9.165 | 30,112,756 |
| 2025-04-09 | 9.010 | 9.300 | 8.480 | 9.190 | 9.028 | 32,457,877 |
| 2025-04-08 | 8.700 | 9.240 | 8.690 | 9.190 | 9.028 | 30,894,646 |
| 2025-04-07 | 8.980 | 9.350 | 8.480 | 8.730 | 8.576 | 33,078,615 |
| 2025-04-03 | 9.020 | 9.570 | 9.000 | 9.410 | 9.244 | 31,654,247 |
| 2025-04-02 | 9.220 | 9.270 | 9.090 | 9.120 | 8.959 | 15,654,065 |
| 2025-04-01 | 9.040 | 9.280 | 9.040 | 9.280 | 9.116 | 24,519,324 |
| 2025-03-31 | 8.990 | 9.230 | 8.910 | 8.980 | 8.822 | 16,224,026 |
| 2025-03-28 | 8.960 | 9.230 | 8.960 | 9.060 | 8.900 | 19,878,339 |
| 2025-03-27 | 9.080 | 9.140 | 8.920 | 8.970 | 8.812 | 13,818,700 |
| 2025-03-26 | 9.230 | 9.250 | 9.020 | 9.140 | 8.979 | 14,603,206 |
| 2025-03-25 | 9.100 | 9.380 | 9.030 | 9.230 | 9.067 | 21,695,851 |
| 2025-03-24 | 9.280 | 9.440 | 8.990 | 9.180 | 9.018 | 24,744,062 |
| 2025-03-21 | 9.000 | 9.200 | 8.990 | 9.120 | 8.959 | 14,943,172 |
| 2025-03-20 | 9.080 | 9.190 | 9.040 | 9.060 | 8.900 | 11,899,202 |
| 2025-03-19 | 8.910 | 9.200 | 8.880 | 9.130 | 8.969 | 17,501,856 |
| 2025-03-18 | 9.000 | 9.000 | 8.870 | 8.940 | 8.782 | 7,756,750 |
| 2025-03-17 | 8.880 | 9.050 | 8.850 | 8.950 | 8.792 | 13,053,208 |
| 2025-03-14 | 8.860 | 9.050 | 8.820 | 8.900 | 8.743 | 19,470,508 |
| 2025-03-13 | 8.590 | 9.270 | 8.590 | 8.980 | 8.822 | 30,195,063 |
| 2025-03-12 | 8.550 | 8.660 | 8.520 | 8.630 | 8.478 | 8,159,592 |
| 2025-03-11 | 8.410 | 8.550 | 8.400 | 8.550 | 8.399 | 5,587,988 |
| 2025-03-10 | 8.380 | 8.490 | 8.360 | 8.470 | 8.321 | 6,077,600 |
| 2025-03-07 | 8.380 | 8.430 | 8.320 | 8.370 | 8.222 | 4,330,800 |
| 2025-03-06 | 8.400 | 8.420 | 8.350 | 8.410 | 8.262 | 4,002,584 |
| 2025-03-05 | 8.470 | 8.490 | 8.340 | 8.400 | 8.252 | 4,664,588 |
| 2025-03-04 | 8.380 | 8.530 | 8.370 | 8.500 | 8.350 | 5,802,193 |
| 2025-03-03 | 8.350 | 8.500 | 8.300 | 8.410 | 8.262 | 5,839,700 |
| 2025-02-28 | 8.370 | 8.450 | 8.290 | 8.310 | 8.163 | 5,333,565 |
| 2025-02-27 | 8.510 | 8.530 | 8.280 | 8.400 | 8.252 | 6,945,388 |
| 2025-02-26 | 8.350 | 8.490 | 8.350 | 8.490 | 8.340 | 6,053,002 |
| 2025-02-25 | 8.420 | 8.470 | 8.330 | 8.340 | 8.193 | 4,951,100 |
| 2025-02-24 | 8.390 | 8.490 | 8.360 | 8.470 | 8.321 | 5,035,100 |
| 2025-02-21 | 8.430 | 8.500 | 8.360 | 8.400 | 8.252 | 5,976,802 |
| 2025-02-20 | 8.440 | 8.500 | 8.360 | 8.420 | 8.271 | 4,408,502 |
| 2025-02-19 | 8.440 | 8.510 | 8.390 | 8.440 | 8.291 | 5,276,600 |
| 2025-02-18 | 8.580 | 8.670 | 8.440 | 8.470 | 8.321 | 5,162,590 |
| 2025-02-17 | 8.490 | 8.650 | 8.420 | 8.630 | 8.478 | 5,756,663 |
| 2025-02-14 | 8.520 | 8.570 | 8.460 | 8.480 | 8.330 | 3,716,242 |
| 2025-02-13 | 8.670 | 8.670 | 8.520 | 8.530 | 8.380 | 4,127,210 |
| 2025-02-12 | 8.570 | 8.660 | 8.540 | 8.610 | 8.458 | 4,962,600 |
| 2025-02-11 | 8.500 | 8.650 | 8.440 | 8.570 | 8.419 | 5,911,220 |
| 2025-02-10 | 8.500 | 8.530 | 8.440 | 8.520 | 8.370 | 4,583,019 |
| 2025-02-07 | 8.400 | 8.490 | 8.370 | 8.450 | 8.301 | 5,600,501 |
| 2025-02-06 | 8.310 | 8.410 | 8.260 | 8.410 | 8.262 | 4,244,600 |
| 2025-02-05 | 8.380 | 8.410 | 8.280 | 8.340 | 8.193 | 4,444,700 |
| 2025-01-27 | 8.220 | 8.410 | 8.170 | 8.330 | 8.183 | 7,088,893 |
| 2025-01-24 | 8.130 | 8.200 | 8.100 | 8.160 | 8.016 | 3,589,100 |
| 2025-01-23 | 8.250 | 8.310 | 8.150 | 8.160 | 8.016 | 3,818,354 |
| 2025-01-22 | 8.180 | 8.220 | 8.120 | 8.150 | 8.006 | 2,933,100 |
| 2025-01-21 | 8.300 | 8.350 | 8.180 | 8.220 | 8.075 | 2,605,199 |
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.