Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.370 | 3.420 | 3.310 | 3.400 | 3.351 | 27,604,300 |
| 2024-01-22 | 3.670 | 3.670 | 3.350 | 3.390 | 3.342 | 32,061,806 |
| 2024-01-19 | 3.800 | 3.800 | 3.660 | 3.680 | 3.627 | 24,149,800 |
| 2024-01-18 | 3.820 | 3.820 | 3.630 | 3.780 | 3.726 | 42,459,020 |
| 2024-01-17 | 3.960 | 3.980 | 3.800 | 3.820 | 3.765 | 36,382,700 |
| 2024-01-16 | 4.050 | 4.050 | 3.900 | 3.990 | 3.933 | 48,076,100 |
| 2024-01-15 | 4.100 | 4.130 | 4.020 | 4.040 | 3.982 | 45,460,800 |
| 2024-01-12 | 4.060 | 4.180 | 4.030 | 4.140 | 4.081 | 71,951,800 |
| 2024-01-11 | 3.990 | 4.100 | 3.950 | 4.100 | 4.041 | 57,609,800 |
| 2024-01-10 | 4.040 | 4.130 | 3.980 | 3.990 | 3.933 | 51,759,300 |
| 2024-01-09 | 4.000 | 4.170 | 3.910 | 4.100 | 4.041 | 69,669,191 |
| 2024-01-08 | 3.950 | 4.130 | 3.950 | 4.070 | 4.012 | 84,762,904 |
| 2024-01-05 | 4.280 | 4.320 | 3.990 | 4.030 | 3.972 | 126,240,774 |
| 2024-01-04 | 4.300 | 4.660 | 4.280 | 4.300 | 4.239 | 162,368,338 |
| 2024-01-03 | 4.700 | 5.340 | 4.460 | 4.560 | 4.495 | 234,794,334 |
| 2024-01-02 | 4.550 | 4.930 | 4.220 | 4.930 | 4.860 | 166,199,017 |
| 2023-12-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.416 | 15,676,500 |
| 2023-12-28 | 3.660 | 4.070 | 3.660 | 4.070 | 4.012 | 37,999,524 |
| 2023-12-27 | 3.760 | 3.770 | 3.570 | 3.700 | 3.647 | 35,774,128 |
| 2023-12-26 | 3.780 | 3.900 | 3.710 | 3.760 | 3.706 | 41,492,824 |
| 2023-12-25 | 3.920 | 3.950 | 3.710 | 3.850 | 3.795 | 57,926,808 |
| 2023-12-22 | 3.690 | 4.060 | 3.640 | 3.860 | 3.805 | 51,068,264 |
| 2023-12-21 | 3.640 | 3.710 | 3.590 | 3.690 | 3.637 | 7,844,160 |
| 2023-12-20 | 3.660 | 3.700 | 3.630 | 3.640 | 3.588 | 6,973,500 |
| 2023-12-19 | 3.660 | 3.670 | 3.600 | 3.650 | 3.598 | 6,562,400 |
| 2023-12-18 | 3.720 | 3.720 | 3.640 | 3.660 | 3.608 | 8,522,300 |
| 2023-12-15 | 3.740 | 3.790 | 3.700 | 3.710 | 3.657 | 8,479,800 |
| 2023-12-14 | 3.740 | 3.750 | 3.680 | 3.690 | 3.637 | 8,041,600 |
| 2023-12-13 | 3.720 | 3.720 | 3.670 | 3.670 | 3.618 | 6,318,000 |
| 2023-12-12 | 3.700 | 3.720 | 3.610 | 3.710 | 3.657 | 10,481,312 |
| 2023-12-11 | 3.690 | 3.730 | 3.640 | 3.700 | 3.647 | 13,202,700 |
| 2023-12-08 | 3.770 | 3.800 | 3.660 | 3.670 | 3.618 | 11,077,300 |
| 2023-12-07 | 3.840 | 3.840 | 3.730 | 3.780 | 3.726 | 10,866,700 |
| 2023-12-06 | 3.800 | 3.850 | 3.760 | 3.810 | 3.756 | 9,475,812 |
| 2023-12-05 | 3.830 | 3.830 | 3.760 | 3.780 | 3.726 | 9,321,000 |
| 2023-12-04 | 3.790 | 3.840 | 3.780 | 3.820 | 3.765 | 8,766,300 |
| 2023-12-01 | 3.800 | 3.810 | 3.740 | 3.780 | 3.726 | 7,174,704 |
| 2023-11-30 | 3.820 | 3.830 | 3.750 | 3.770 | 3.716 | 11,126,900 |
| 2023-11-29 | 3.850 | 3.870 | 3.810 | 3.820 | 3.765 | 6,230,700 |
| 2023-11-28 | 3.800 | 3.850 | 3.770 | 3.850 | 3.795 | 7,013,787 |
| 2023-11-27 | 3.790 | 3.860 | 3.790 | 3.820 | 3.765 | 9,092,528 |
| 2023-11-24 | 3.840 | 3.850 | 3.780 | 3.800 | 3.746 | 7,485,428 |
| 2023-11-23 | 3.790 | 3.850 | 3.790 | 3.840 | 3.785 | 8,523,200 |
| 2023-11-22 | 3.830 | 3.840 | 3.780 | 3.780 | 3.726 | 6,350,600 |
| 2023-11-21 | 3.830 | 3.860 | 3.800 | 3.820 | 3.765 | 7,946,200 |
| 2023-11-20 | 3.850 | 3.900 | 3.820 | 3.830 | 3.775 | 8,412,800 |
| 2023-11-17 | 3.820 | 3.880 | 3.780 | 3.880 | 3.825 | 9,370,000 |
| 2023-11-16 | 3.840 | 3.850 | 3.790 | 3.800 | 3.746 | 5,976,464 |
| 2023-11-15 | 3.790 | 3.860 | 3.790 | 3.830 | 3.775 | 9,480,659 |
| 2023-11-14 | 3.800 | 3.820 | 3.750 | 3.770 | 3.716 | 7,702,300 |
| 2023-11-13 | 3.760 | 3.810 | 3.710 | 3.800 | 3.746 | 9,682,700 |
| 2023-11-10 | 3.710 | 3.760 | 3.670 | 3.730 | 3.677 | 8,764,200 |
| 2023-11-09 | 3.730 | 3.750 | 3.690 | 3.690 | 3.637 | 7,986,200 |
| 2023-11-08 | 3.780 | 3.780 | 3.710 | 3.720 | 3.667 | 9,699,200 |
| 2023-11-07 | 3.750 | 3.800 | 3.730 | 3.760 | 3.706 | 8,502,400 |
| 2023-11-06 | 3.750 | 3.780 | 3.740 | 3.760 | 3.706 | 10,575,008 |
| 2023-11-03 | 3.810 | 3.820 | 3.740 | 3.740 | 3.687 | 7,961,100 |
| 2023-11-02 | 3.840 | 3.860 | 3.770 | 3.790 | 3.736 | 10,229,500 |
| 2023-11-01 | 3.750 | 3.850 | 3.730 | 3.840 | 3.785 | 14,350,308 |
| 2023-10-31 | 3.780 | 3.790 | 3.730 | 3.750 | 3.696 | 6,816,900 |
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.