Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.430 | 2.480 | 2.400 | 2.450 | 2.450 | 8,943,700 |
| 2024-07-24 | 2.500 | 2.520 | 2.430 | 2.440 | 2.440 | 11,550,400 |
| 2024-07-23 | 2.560 | 2.590 | 2.500 | 2.510 | 2.510 | 9,374,196 |
| 2024-07-22 | 2.560 | 2.580 | 2.530 | 2.560 | 2.560 | 6,238,700 |
| 2024-07-19 | 2.560 | 2.580 | 2.530 | 2.560 | 2.560 | 7,757,606 |
| 2024-07-18 | 2.580 | 2.600 | 2.540 | 2.580 | 2.580 | 8,404,706 |
| 2024-07-17 | 2.670 | 2.690 | 2.600 | 2.600 | 2.600 | 11,743,106 |
| 2024-07-16 | 2.670 | 2.750 | 2.630 | 2.680 | 2.680 | 15,112,504 |
| 2024-07-15 | 2.720 | 2.720 | 2.660 | 2.680 | 2.680 | 9,497,500 |
| 2024-07-12 | 2.760 | 2.830 | 2.710 | 2.730 | 2.730 | 16,155,800 |
| 2024-07-11 | 2.620 | 2.730 | 2.610 | 2.730 | 2.730 | 14,738,900 |
| 2024-07-10 | 2.620 | 2.640 | 2.580 | 2.590 | 2.590 | 8,759,800 |
| 2024-07-09 | 2.580 | 2.630 | 2.520 | 2.620 | 2.620 | 11,722,500 |
| 2024-07-08 | 2.660 | 2.660 | 2.560 | 2.580 | 2.580 | 9,596,700 |
| 2024-07-05 | 2.600 | 2.670 | 2.560 | 2.660 | 2.660 | 7,710,200 |
| 2024-07-04 | 2.720 | 2.750 | 2.600 | 2.610 | 2.610 | 12,400,100 |
| 2024-07-03 | 2.750 | 2.770 | 2.700 | 2.720 | 2.720 | 11,347,800 |
| 2024-07-02 | 2.700 | 2.750 | 2.670 | 2.740 | 2.740 | 9,618,100 |
| 2024-07-01 | 2.650 | 2.700 | 2.640 | 2.680 | 2.680 | 8,464,200 |
| 2024-06-28 | 2.630 | 2.680 | 2.600 | 2.630 | 2.630 | 7,695,900 |
| 2024-06-27 | 2.670 | 2.690 | 2.600 | 2.610 | 2.610 | 7,443,700 |
| 2024-06-26 | 2.590 | 2.680 | 2.550 | 2.670 | 2.670 | 9,141,600 |
| 2024-06-25 | 2.540 | 2.630 | 2.540 | 2.600 | 2.600 | 11,432,800 |
| 2024-06-24 | 2.650 | 2.650 | 2.540 | 2.550 | 2.550 | 12,290,866 |
| 2024-06-21 | 2.670 | 2.700 | 2.650 | 2.670 | 2.670 | 7,483,066 |
| 2024-06-20 | 2.740 | 2.770 | 2.670 | 2.670 | 2.670 | 9,342,900 |
| 2024-06-19 | 2.740 | 2.790 | 2.730 | 2.750 | 2.750 | 10,058,790 |
| 2024-06-18 | 2.700 | 2.740 | 2.660 | 2.740 | 2.740 | 10,052,500 |
| 2024-06-17 | 2.720 | 2.730 | 2.680 | 2.680 | 2.680 | 8,342,406 |
| 2024-06-14 | 2.680 | 2.730 | 2.660 | 2.720 | 2.720 | 8,610,800 |
| 2024-06-13 | 2.760 | 2.760 | 2.690 | 2.700 | 2.700 | 10,000,800 |
| 2024-06-12 | 2.730 | 2.760 | 2.710 | 2.750 | 2.750 | 10,119,300 |
| 2024-06-11 | 2.770 | 2.780 | 2.690 | 2.730 | 2.730 | 17,355,524 |
| 2024-06-07 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 23,875,730 |
| 2024-06-06 | 2.790 | 2.820 | 2.620 | 2.660 | 2.660 | 26,729,550 |
| 2024-06-05 | 2.890 | 2.900 | 2.790 | 2.800 | 2.760 | 18,314,200 |
| 2024-06-04 | 2.920 | 2.940 | 2.860 | 2.920 | 2.878 | 15,617,804 |
| 2024-06-03 | 3.030 | 3.050 | 2.910 | 2.930 | 2.888 | 22,300,010 |
| 2024-05-31 | 3.090 | 3.120 | 3.040 | 3.050 | 3.006 | 19,306,035 |
| 2024-05-30 | 3.290 | 3.340 | 3.070 | 3.080 | 3.036 | 37,175,424 |
| 2024-05-29 | 3.090 | 3.270 | 3.060 | 3.220 | 3.174 | 42,657,800 |
| 2024-05-28 | 3.080 | 3.130 | 3.050 | 3.080 | 3.036 | 24,117,900 |
| 2024-05-27 | 3.060 | 3.090 | 3.010 | 3.060 | 3.016 | 21,657,100 |
| 2024-05-24 | 3.070 | 3.100 | 3.000 | 3.060 | 3.016 | 26,647,000 |
| 2024-05-23 | 3.140 | 3.150 | 3.040 | 3.050 | 3.006 | 48,530,896 |
| 2024-05-22 | 3.310 | 3.380 | 3.220 | 3.240 | 3.194 | 64,978,409 |
| 2024-05-21 | 3.680 | 3.700 | 3.270 | 3.430 | 3.381 | 106,472,019 |
| 2024-05-20 | 3.250 | 3.450 | 3.240 | 3.360 | 3.312 | 45,055,400 |
| 2024-05-17 | 3.150 | 3.190 | 3.130 | 3.190 | 3.144 | 14,498,500 |
| 2024-05-16 | 3.150 | 3.210 | 3.140 | 3.150 | 3.105 | 14,382,100 |
| 2024-05-15 | 3.150 | 3.200 | 3.120 | 3.140 | 3.095 | 14,063,800 |
| 2024-05-14 | 3.120 | 3.180 | 3.120 | 3.170 | 3.125 | 14,567,200 |
| 2024-05-13 | 3.170 | 3.180 | 3.080 | 3.120 | 3.075 | 19,480,606 |
| 2024-05-10 | 3.270 | 3.290 | 3.180 | 3.210 | 3.164 | 20,400,500 |
| 2024-05-09 | 3.130 | 3.230 | 3.110 | 3.220 | 3.174 | 19,569,300 |
| 2024-05-08 | 3.180 | 3.180 | 3.110 | 3.130 | 3.085 | 16,457,100 |
| 2024-05-07 | 3.170 | 3.220 | 3.150 | 3.190 | 3.144 | 18,017,400 |
| 2024-05-06 | 3.100 | 3.170 | 3.090 | 3.170 | 3.125 | 24,211,929 |
| 2024-04-30 | 3.150 | 3.180 | 3.080 | 3.080 | 3.036 | 19,820,300 |
| 2024-04-29 | 3.060 | 3.130 | 3.010 | 3.130 | 3.085 | 22,714,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.0400 CNY |
| 2021-06-22 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.