Fujian Minfa Aluminium Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.