Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.000 | 3.070 | 2.940 | 3.070 | 3.026 | 25,761,329 |
| 2024-04-25 | 2.920 | 3.030 | 2.880 | 2.990 | 2.947 | 22,940,300 |
| 2024-04-24 | 2.840 | 2.930 | 2.840 | 2.930 | 2.888 | 18,156,300 |
| 2024-04-23 | 2.920 | 2.940 | 2.830 | 2.840 | 2.799 | 25,417,500 |
| 2024-04-22 | 3.050 | 3.100 | 2.930 | 2.950 | 2.908 | 30,455,400 |
| 2024-04-19 | 3.120 | 3.250 | 3.040 | 3.060 | 3.016 | 36,676,100 |
| 2024-04-18 | 3.130 | 3.180 | 3.070 | 3.120 | 3.075 | 40,740,700 |
| 2024-04-17 | 2.860 | 3.180 | 2.860 | 3.170 | 3.125 | 56,202,084 |
| 2024-04-16 | 3.190 | 3.260 | 3.050 | 3.050 | 3.006 | 30,760,400 |
| 2024-04-15 | 3.700 | 3.790 | 3.300 | 3.390 | 3.342 | 72,345,797 |
| 2024-04-12 | 3.600 | 3.680 | 3.540 | 3.600 | 3.549 | 48,365,010 |
| 2024-04-11 | 3.540 | 3.730 | 3.490 | 3.600 | 3.549 | 62,350,497 |
| 2024-04-10 | 3.720 | 3.730 | 3.550 | 3.620 | 3.568 | 76,294,431 |
| 2024-04-09 | 3.670 | 3.910 | 3.670 | 3.810 | 3.756 | 82,665,732 |
| 2024-04-08 | 3.770 | 4.090 | 3.690 | 3.700 | 3.647 | 145,192,444 |
| 2024-04-03 | 3.490 | 3.800 | 3.410 | 3.800 | 3.746 | 91,550,074 |
| 2024-04-02 | 3.340 | 3.510 | 3.320 | 3.450 | 3.401 | 45,416,949 |
| 2024-04-01 | 3.290 | 3.380 | 3.280 | 3.360 | 3.312 | 29,469,900 |
| 2024-03-29 | 3.220 | 3.290 | 3.190 | 3.260 | 3.213 | 15,039,599 |
| 2024-03-28 | 3.090 | 3.210 | 3.080 | 3.180 | 3.135 | 16,179,900 |
| 2024-03-27 | 3.220 | 3.230 | 3.100 | 3.110 | 3.066 | 19,346,698 |
| 2024-03-26 | 3.210 | 3.260 | 3.130 | 3.230 | 3.184 | 29,249,300 |
| 2024-03-25 | 3.190 | 3.350 | 3.180 | 3.240 | 3.194 | 38,267,206 |
| 2024-03-22 | 3.290 | 3.310 | 3.190 | 3.220 | 3.174 | 24,641,598 |
| 2024-03-21 | 3.330 | 3.350 | 3.240 | 3.320 | 3.273 | 26,644,500 |
| 2024-03-20 | 3.230 | 3.290 | 3.210 | 3.280 | 3.233 | 22,281,700 |
| 2024-03-19 | 3.220 | 3.320 | 3.210 | 3.240 | 3.194 | 26,578,562 |
| 2024-03-18 | 3.220 | 3.290 | 3.190 | 3.240 | 3.194 | 33,107,000 |
| 2024-03-15 | 3.050 | 3.230 | 3.030 | 3.220 | 3.174 | 42,197,000 |
| 2024-03-14 | 3.060 | 3.150 | 3.040 | 3.070 | 3.026 | 28,278,100 |
| 2024-03-13 | 3.080 | 3.080 | 3.020 | 3.060 | 3.016 | 18,177,400 |
| 2024-03-12 | 3.040 | 3.070 | 3.010 | 3.060 | 3.016 | 22,587,814 |
| 2024-03-11 | 3.000 | 3.060 | 3.000 | 3.040 | 2.997 | 22,262,600 |
| 2024-03-08 | 3.020 | 3.060 | 2.960 | 3.030 | 2.987 | 26,061,100 |
| 2024-03-07 | 2.940 | 3.130 | 2.930 | 3.030 | 2.987 | 45,678,696 |
| 2024-03-06 | 2.840 | 2.980 | 2.820 | 2.950 | 2.908 | 28,298,800 |
| 2024-03-05 | 2.900 | 2.910 | 2.820 | 2.850 | 2.809 | 16,350,100 |
| 2024-03-04 | 2.920 | 2.950 | 2.850 | 2.920 | 2.878 | 20,682,200 |
| 2024-03-01 | 2.930 | 2.960 | 2.870 | 2.920 | 2.878 | 22,802,800 |
| 2024-02-29 | 2.760 | 2.920 | 2.760 | 2.920 | 2.878 | 33,943,800 |
| 2024-02-28 | 3.110 | 3.160 | 2.820 | 2.820 | 2.780 | 63,692,166 |
| 2024-02-27 | 2.980 | 3.280 | 2.940 | 3.130 | 3.085 | 51,081,996 |
| 2024-02-26 | 2.940 | 3.060 | 2.900 | 2.980 | 2.937 | 33,308,400 |
| 2024-02-23 | 2.810 | 2.970 | 2.810 | 2.930 | 2.888 | 34,083,700 |
| 2024-02-22 | 2.720 | 2.820 | 2.700 | 2.810 | 2.770 | 29,636,806 |
| 2024-02-21 | 2.630 | 2.820 | 2.620 | 2.730 | 2.691 | 38,382,006 |
| 2024-02-20 | 2.580 | 2.660 | 2.520 | 2.650 | 2.612 | 30,132,696 |
| 2024-02-19 | 2.480 | 2.610 | 2.480 | 2.600 | 2.563 | 36,403,532 |
| 2024-02-08 | 2.300 | 2.490 | 2.230 | 2.470 | 2.435 | 46,153,413 |
| 2024-02-07 | 2.440 | 2.470 | 2.220 | 2.310 | 2.277 | 51,447,564 |
| 2024-02-06 | 2.320 | 2.580 | 2.320 | 2.430 | 2.395 | 56,669,146 |
| 2024-02-05 | 2.850 | 2.850 | 2.580 | 2.580 | 2.543 | 33,595,300 |
| 2024-02-02 | 3.030 | 3.090 | 2.730 | 2.870 | 2.829 | 27,846,013 |
| 2024-02-01 | 3.090 | 3.110 | 2.970 | 3.020 | 2.977 | 19,823,000 |
| 2024-01-31 | 3.350 | 3.390 | 3.100 | 3.120 | 3.075 | 24,491,700 |
| 2024-01-30 | 3.440 | 3.500 | 3.360 | 3.380 | 3.332 | 18,004,900 |
| 2024-01-29 | 3.610 | 3.640 | 3.400 | 3.500 | 3.450 | 23,792,604 |
| 2024-01-26 | 3.620 | 3.700 | 3.600 | 3.630 | 3.578 | 23,868,830 |
| 2024-01-25 | 3.480 | 3.610 | 3.450 | 3.610 | 3.558 | 29,824,320 |
| 2024-01-24 | 3.420 | 3.500 | 3.340 | 3.480 | 3.430 | 29,326,726 |
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.