Fujian MinDong Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.430	16.800	16.380	16.380	16.380	60,008,261
2026-10-16	17.740	19.210	17.740	18.200	18.200	109,800,490
2026-10-15	18.220	19.960	17.460	17.460	17.460	102,594,594
2026-10-14	17.300	18.780	17.110	18.750	18.750	88,732,297
2026-10-13	17.300	17.760	16.390	17.550	17.550	72,561,211
2026-10-12	17.880	18.790	17.500	18.210	18.210	76,692,555
2026-10-09	17.620	18.230	16.230	17.890	17.890	72,377,773
2026-10-08	17.430	17.880	16.920	17.740	17.740	64,808,688
2026-09-30	16.810	17.270	16.560	17.090	17.090	65,997,211
2026-09-29	16.650	17.550	15.910	16.280	16.280	81,056,719
2026-09-28	18.350	18.950	17.390	17.390	17.390	67,735,609
2026-09-24	18.000	19.800	17.590	19.320	19.320	104,589,570
2026-09-23	18.820	18.920	18.820	18.820	18.820	40,599,898
2026-09-22	20.800	20.910	19.560	20.910	20.910	84,878,484
2026-09-21	19.990	20.580	19.300	20.430	20.430	84,533,523
2026-09-18	18.300	19.770	18.300	19.600	19.600	107,655,883
2026-09-17	16.640	18.470	16.630	17.970	17.970	117,719,727
2026-09-16	17.220	18.480	17.140	18.480	18.480	99,648,781
2026-09-15	16.030	16.800	15.530	16.800	16.800	133,913,828
2026-09-14	14.510	15.270	14.510	15.270	15.270	56,106,160
2026-09-11	13.880	13.880	13.400	13.880	13.880	47,941,137
2026-09-10	11.770	12.620	11.750	12.620	12.620	55,498,305
2026-09-09	10.410	11.470	10.350	11.470	11.470	29,102,807
2026-09-08	10.460	10.530	10.320	10.430	10.430	11,798,893
2026-09-07	10.590	10.680	10.350	10.460	10.460	16,011,414
2026-09-04	10.490	10.970	10.350	10.730	10.730	28,181,969
2026-09-03	10.300	11.050	10.250	10.490	10.490	26,234,500
2026-09-02	10.070	10.260	9.980	10.260	10.260	9,543,620
2026-09-01	9.900	10.100	9.870	10.070	10.070	6,209,370
2026-08-31	9.900	9.920	9.800	9.910	9.910	3,593,400
2026-08-28	9.920	9.940	9.850	9.920	9.920	3,650,038
2026-08-27	9.890	9.940	9.780	9.910	9.910	4,755,600
2026-08-26	9.790	9.930	9.750	9.880	9.880	4,900,400
2026-08-25	9.620	9.850	9.620	9.810	9.810	3,974,029
2026-08-24	9.830	9.830	9.630	9.750	9.750	4,986,600
2026-08-21	9.750	9.750	9.610	9.710	9.710	4,568,738
2026-08-20	9.670	9.800	9.660	9.760	9.760	4,273,707
2026-08-19	9.910	9.950	9.610	9.630	9.630	7,218,983
2026-08-18	10.000	10.030	9.880	9.940	9.940	6,169,800
2026-08-17	10.000	10.050	9.950	10.040	10.040	6,145,600
2026-08-14	10.350	10.360	9.910	10.030	10.030	12,700,609
2026-08-13	10.380	10.470	10.300	10.320	10.320	10,932,379
2026-08-12	10.350	10.400	10.240	10.380	10.380	6,340,764
2026-08-11	10.410	10.500	10.290	10.340	10.340	8,077,004
2026-08-10	10.230	10.520	10.150	10.470	10.470	14,045,265
2026-08-07	10.180	10.240	10.010	10.230	10.230	9,950,271
2026-08-06	10.250	10.250	10.010	10.150	10.150	10,592,915
2026-08-05	10.310	10.310	10.150	10.280	10.280	10,184,233
2026-08-04	10.300	10.420	10.230	10.290	10.290	9,579,030
2026-08-03	10.060	10.300	10.050	10.290	10.290	10,329,787
2026-07-31	9.930	10.130	9.930	10.080	10.080	8,785,400
2026-07-30	10.080	10.230	9.920	10.010	10.010	11,566,366
2026-07-29	9.980	10.280	9.900	10.200	10.020	9,956,700
2026-07-28	10.100	10.190	9.980	10.030	9.853	7,343,424
2026-07-27	9.780	10.130	9.700	10.120	9.941	10,345,103
2026-07-24	10.320	10.450	9.820	9.840	9.666	16,008,185
2026-07-23	10.310	10.720	10.080	10.480	10.295	20,176,185
2026-07-22	10.220	10.600	10.100	10.480	10.295	20,228,379
2026-07-21	10.480	10.490	10.010	10.310	10.128	24,884,005
2026-07-20	9.900	10.810	9.760	10.760	10.570	30,256,210

Page 1 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.