Fujian MinDong Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.880 | 9.140 | 8.840 | 9.110 | 8.949 | 14,190,907 |
| 2024-10-24 | 8.900 | 8.950 | 8.810 | 8.900 | 8.743 | 6,379,800 |
| 2024-10-23 | 8.830 | 9.020 | 8.830 | 8.960 | 8.802 | 12,246,760 |
| 2024-10-22 | 8.680 | 8.920 | 8.650 | 8.890 | 8.733 | 10,846,724 |
| 2024-10-21 | 8.700 | 8.740 | 8.610 | 8.690 | 8.537 | 7,998,602 |
| 2024-10-18 | 8.600 | 8.820 | 8.490 | 8.690 | 8.537 | 10,977,188 |
| 2024-10-17 | 8.820 | 8.920 | 8.630 | 8.650 | 8.497 | 9,345,977 |
| 2024-10-16 | 8.600 | 8.930 | 8.550 | 8.810 | 8.655 | 8,957,997 |
| 2024-10-15 | 8.950 | 8.990 | 8.720 | 8.720 | 8.566 | 11,954,615 |
| 2024-10-14 | 9.360 | 9.500 | 8.950 | 9.050 | 8.890 | 16,839,245 |
| 2024-10-11 | 8.720 | 8.970 | 8.620 | 8.840 | 8.684 | 11,153,089 |
| 2024-10-10 | 8.710 | 8.970 | 8.550 | 8.770 | 8.615 | 10,887,000 |
| 2024-10-09 | 9.300 | 9.310 | 8.620 | 8.640 | 8.488 | 15,882,651 |
| 2024-10-08 | 10.150 | 10.190 | 9.210 | 9.550 | 9.382 | 27,989,010 |
| 2024-09-30 | 8.850 | 9.380 | 8.620 | 9.270 | 9.106 | 25,811,123 |
| 2024-09-27 | 8.450 | 8.690 | 8.300 | 8.580 | 8.429 | 14,743,383 |
| 2024-09-26 | 8.050 | 8.250 | 8.040 | 8.250 | 8.104 | 7,420,533 |
| 2024-09-25 | 8.120 | 8.290 | 8.110 | 8.110 | 7.967 | 9,547,153 |
| 2024-09-24 | 7.970 | 8.080 | 7.920 | 8.060 | 7.918 | 7,205,301 |
| 2024-09-23 | 7.980 | 8.030 | 7.910 | 7.940 | 7.800 | 3,274,438 |
| 2024-09-20 | 8.050 | 8.060 | 7.910 | 8.000 | 7.859 | 4,050,700 |
| 2024-09-19 | 7.900 | 8.130 | 7.800 | 8.050 | 7.908 | 8,008,478 |
| 2024-09-18 | 7.790 | 8.190 | 7.550 | 7.950 | 7.810 | 8,470,533 |
| 2024-09-13 | 7.740 | 7.840 | 7.660 | 7.800 | 7.662 | 4,505,633 |
| 2024-09-12 | 7.670 | 7.800 | 7.600 | 7.730 | 7.594 | 4,033,000 |
| 2024-09-11 | 7.680 | 7.710 | 7.590 | 7.600 | 7.466 | 2,190,100 |
| 2024-09-10 | 7.680 | 7.750 | 7.550 | 7.710 | 7.574 | 2,716,217 |
| 2024-09-09 | 7.670 | 7.690 | 7.600 | 7.650 | 7.515 | 1,912,200 |
| 2024-09-06 | 7.810 | 7.840 | 7.670 | 7.690 | 7.554 | 2,502,700 |
| 2024-09-05 | 7.770 | 7.840 | 7.770 | 7.810 | 7.672 | 1,810,500 |
| 2024-09-04 | 7.780 | 7.850 | 7.720 | 7.780 | 7.643 | 2,292,000 |
| 2024-09-03 | 7.820 | 7.880 | 7.780 | 7.830 | 7.692 | 2,225,000 |
| 2024-09-02 | 7.760 | 7.900 | 7.760 | 7.820 | 7.682 | 3,652,401 |
| 2024-08-30 | 7.660 | 7.900 | 7.660 | 7.820 | 7.682 | 4,645,900 |
| 2024-08-29 | 7.600 | 7.750 | 7.550 | 7.720 | 7.584 | 3,039,166 |
| 2024-08-28 | 7.620 | 7.710 | 7.590 | 7.640 | 7.505 | 1,972,409 |
| 2024-08-27 | 7.730 | 7.760 | 7.620 | 7.640 | 7.505 | 2,587,200 |
| 2024-08-26 | 7.680 | 7.780 | 7.620 | 7.770 | 7.633 | 3,207,500 |
| 2024-08-23 | 7.730 | 7.740 | 7.560 | 7.630 | 7.495 | 3,587,900 |
| 2024-08-22 | 7.820 | 7.880 | 7.730 | 7.740 | 7.603 | 2,919,100 |
| 2024-08-21 | 7.880 | 7.890 | 7.750 | 7.820 | 7.682 | 3,728,817 |
| 2024-08-20 | 8.190 | 8.200 | 7.890 | 7.910 | 7.770 | 5,993,900 |
| 2024-08-19 | 8.250 | 8.290 | 8.170 | 8.190 | 8.046 | 3,209,102 |
| 2024-08-16 | 8.440 | 8.440 | 8.250 | 8.270 | 8.124 | 3,373,800 |
| 2024-08-15 | 8.310 | 8.390 | 8.270 | 8.380 | 8.232 | 3,296,000 |
| 2024-08-14 | 8.300 | 8.450 | 8.300 | 8.360 | 8.213 | 2,949,902 |
| 2024-08-13 | 8.390 | 8.390 | 8.260 | 8.350 | 8.203 | 3,652,801 |
| 2024-08-12 | 8.450 | 8.630 | 8.400 | 8.430 | 8.281 | 6,901,502 |
| 2024-08-09 | 8.450 | 8.520 | 8.380 | 8.380 | 8.232 | 3,247,400 |
| 2024-08-08 | 8.480 | 8.540 | 8.410 | 8.450 | 8.301 | 4,904,603 |
| 2024-08-07 | 8.420 | 8.680 | 8.420 | 8.590 | 8.438 | 10,005,783 |
| 2024-08-06 | 8.250 | 8.390 | 8.240 | 8.390 | 8.242 | 4,636,700 |
| 2024-08-05 | 8.400 | 8.490 | 8.180 | 8.200 | 8.055 | 5,853,100 |
| 2024-08-02 | 8.480 | 8.560 | 8.400 | 8.400 | 8.252 | 4,715,100 |
| 2024-08-01 | 8.560 | 8.650 | 8.490 | 8.520 | 8.370 | 5,722,001 |
| 2024-07-31 | 8.370 | 8.590 | 8.330 | 8.590 | 8.438 | 6,741,101 |
| 2024-07-30 | 8.380 | 8.460 | 8.310 | 8.400 | 8.252 | 3,041,300 |
| 2024-07-29 | 8.440 | 8.480 | 8.390 | 8.440 | 8.291 | 3,153,800 |
| 2024-07-26 | 8.290 | 8.450 | 8.250 | 8.440 | 8.291 | 3,785,600 |
| 2024-07-25 | 8.250 | 8.350 | 8.150 | 8.290 | 8.144 | 3,547,483 |
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.