Fujian MinDong Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.310 | 8.380 | 8.230 | 8.300 | 8.154 | 3,521,449 |
| 2025-01-17 | 8.240 | 8.310 | 8.180 | 8.310 | 8.163 | 2,948,200 |
| 2025-01-16 | 8.260 | 8.350 | 8.180 | 8.250 | 8.104 | 3,306,700 |
| 2025-01-15 | 8.300 | 8.330 | 8.230 | 8.250 | 8.104 | 2,479,300 |
| 2025-01-14 | 8.150 | 8.300 | 8.130 | 8.300 | 8.154 | 4,223,546 |
| 2025-01-13 | 8.010 | 8.130 | 7.930 | 8.130 | 7.987 | 2,725,347 |
| 2025-01-10 | 8.250 | 8.250 | 8.080 | 8.080 | 7.937 | 2,344,743 |
| 2025-01-09 | 8.290 | 8.320 | 8.200 | 8.220 | 8.075 | 2,154,400 |
| 2025-01-08 | 8.260 | 8.350 | 8.130 | 8.290 | 8.144 | 3,928,829 |
| 2025-01-07 | 8.240 | 8.380 | 8.130 | 8.300 | 8.154 | 4,323,614 |
| 2025-01-06 | 8.180 | 8.330 | 7.980 | 8.220 | 8.075 | 4,754,482 |
| 2025-01-03 | 8.240 | 8.300 | 8.080 | 8.170 | 8.026 | 4,585,743 |
| 2025-01-02 | 8.380 | 8.440 | 8.140 | 8.190 | 8.046 | 5,697,085 |
| 2024-12-31 | 8.500 | 8.540 | 8.320 | 8.350 | 8.203 | 4,716,100 |
| 2024-12-30 | 8.690 | 8.690 | 8.460 | 8.500 | 8.350 | 5,293,800 |
| 2024-12-27 | 8.440 | 8.720 | 8.420 | 8.690 | 8.537 | 6,733,001 |
| 2024-12-26 | 8.540 | 8.540 | 8.400 | 8.420 | 8.271 | 3,730,100 |
| 2024-12-25 | 8.700 | 8.700 | 8.400 | 8.520 | 8.370 | 5,000,755 |
| 2024-12-24 | 8.580 | 8.730 | 8.570 | 8.700 | 8.547 | 4,217,155 |
| 2024-12-23 | 8.730 | 8.800 | 8.540 | 8.570 | 8.419 | 6,266,600 |
| 2024-12-20 | 8.810 | 8.860 | 8.720 | 8.760 | 8.605 | 4,602,900 |
| 2024-12-19 | 8.880 | 8.940 | 8.720 | 8.800 | 8.645 | 6,567,625 |
| 2024-12-18 | 8.860 | 9.130 | 8.830 | 8.940 | 8.782 | 7,414,735 |
| 2024-12-17 | 9.170 | 9.310 | 8.820 | 8.830 | 8.674 | 11,511,700 |
| 2024-12-16 | 9.040 | 9.220 | 9.040 | 9.170 | 9.008 | 7,879,000 |
| 2024-12-13 | 9.200 | 9.210 | 9.030 | 9.040 | 8.881 | 7,112,900 |
| 2024-12-12 | 9.100 | 9.230 | 9.080 | 9.230 | 9.067 | 9,375,400 |
| 2024-12-11 | 9.020 | 9.190 | 9.020 | 9.120 | 8.959 | 7,984,601 |
| 2024-12-10 | 9.370 | 9.400 | 9.040 | 9.070 | 8.910 | 14,964,501 |
| 2024-12-09 | 9.210 | 9.340 | 9.130 | 9.240 | 9.077 | 6,433,974 |
| 2024-12-06 | 9.100 | 9.290 | 9.070 | 9.270 | 9.106 | 8,831,964 |
| 2024-12-05 | 9.080 | 9.130 | 9.020 | 9.120 | 8.959 | 4,906,203 |
| 2024-12-04 | 9.200 | 9.230 | 9.030 | 9.080 | 8.920 | 6,782,600 |
| 2024-12-03 | 9.200 | 9.280 | 9.130 | 9.250 | 9.087 | 8,689,300 |
| 2024-12-02 | 9.050 | 9.210 | 9.020 | 9.190 | 9.028 | 9,030,811 |
| 2024-11-29 | 9.050 | 9.120 | 8.980 | 9.020 | 8.861 | 8,062,001 |
| 2024-11-28 | 9.070 | 9.180 | 9.030 | 9.050 | 8.890 | 5,537,800 |
| 2024-11-27 | 9.110 | 9.140 | 8.860 | 9.080 | 8.920 | 6,500,423 |
| 2024-11-26 | 9.210 | 9.230 | 9.040 | 9.140 | 8.979 | 6,590,000 |
| 2024-11-25 | 8.990 | 9.240 | 8.980 | 9.240 | 9.077 | 8,066,285 |
| 2024-11-22 | 9.200 | 9.440 | 9.030 | 9.050 | 8.890 | 12,344,610 |
| 2024-11-21 | 9.150 | 9.280 | 9.130 | 9.220 | 9.057 | 6,018,210 |
| 2024-11-20 | 9.040 | 9.230 | 9.020 | 9.230 | 9.067 | 7,271,700 |
| 2024-11-19 | 8.980 | 9.070 | 8.870 | 9.070 | 8.910 | 5,834,001 |
| 2024-11-18 | 9.000 | 9.150 | 8.880 | 8.970 | 8.812 | 7,456,616 |
| 2024-11-15 | 9.300 | 9.350 | 8.980 | 8.990 | 8.831 | 10,480,315 |
| 2024-11-14 | 9.510 | 9.780 | 9.260 | 9.300 | 9.136 | 11,570,761 |
| 2024-11-13 | 9.590 | 9.720 | 9.400 | 9.540 | 9.372 | 13,450,301 |
| 2024-11-12 | 9.560 | 9.880 | 9.520 | 9.690 | 9.519 | 26,150,716 |
| 2024-11-11 | 9.550 | 9.650 | 9.400 | 9.560 | 9.391 | 12,584,077 |
| 2024-11-08 | 9.640 | 9.740 | 9.430 | 9.490 | 9.323 | 18,328,646 |
| 2024-11-07 | 9.320 | 9.660 | 9.250 | 9.590 | 9.421 | 19,435,524 |
| 2024-11-06 | 9.470 | 9.510 | 9.330 | 9.360 | 9.195 | 17,188,294 |
| 2024-11-05 | 9.400 | 9.600 | 9.320 | 9.550 | 9.382 | 22,159,487 |
| 2024-11-04 | 9.620 | 9.620 | 9.380 | 9.470 | 9.303 | 19,384,806 |
| 2024-11-01 | 9.500 | 9.850 | 9.360 | 9.580 | 9.411 | 39,046,329 |
| 2024-10-31 | 9.150 | 9.290 | 9.120 | 9.280 | 9.116 | 13,678,819 |
| 2024-10-30 | 8.960 | 9.190 | 8.960 | 9.070 | 8.910 | 10,257,452 |
| 2024-10-29 | 9.410 | 9.420 | 9.000 | 9.010 | 8.851 | 16,327,679 |
| 2024-10-28 | 9.120 | 9.340 | 9.040 | 9.340 | 9.175 | 13,631,201 |
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.