Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.690 | 3.770 | 3.680 | 3.750 | 3.696 | 10,185,500 |
| 2023-10-27 | 3.640 | 3.700 | 3.600 | 3.690 | 3.637 | 10,185,400 |
| 2023-10-26 | 3.580 | 3.630 | 3.540 | 3.630 | 3.578 | 6,923,396 |
| 2023-10-25 | 3.520 | 3.620 | 3.520 | 3.590 | 3.539 | 6,560,310 |
| 2023-10-24 | 3.410 | 3.510 | 3.390 | 3.510 | 3.460 | 6,955,800 |
| 2023-10-23 | 3.500 | 3.500 | 3.370 | 3.380 | 3.332 | 7,812,700 |
| 2023-10-20 | 3.520 | 3.560 | 3.480 | 3.510 | 3.460 | 5,710,202 |
| 2023-10-19 | 3.510 | 3.580 | 3.490 | 3.520 | 3.470 | 5,573,819 |
| 2023-10-18 | 3.590 | 3.590 | 3.510 | 3.510 | 3.460 | 5,486,600 |
| 2023-10-17 | 3.610 | 3.620 | 3.570 | 3.580 | 3.529 | 4,279,100 |
| 2023-10-16 | 3.620 | 3.650 | 3.590 | 3.600 | 3.549 | 4,917,800 |
| 2023-10-13 | 3.690 | 3.690 | 3.610 | 3.620 | 3.568 | 5,355,300 |
| 2023-10-12 | 3.640 | 3.700 | 3.630 | 3.690 | 3.637 | 5,205,700 |
| 2023-10-11 | 3.690 | 3.690 | 3.620 | 3.630 | 3.578 | 5,593,734 |
| 2023-10-10 | 3.640 | 3.690 | 3.640 | 3.650 | 3.598 | 4,695,734 |
| 2023-10-09 | 3.670 | 3.670 | 3.620 | 3.640 | 3.588 | 5,890,406 |
| 2023-09-28 | 3.670 | 3.710 | 3.660 | 3.680 | 3.627 | 3,368,834 |
| 2023-09-27 | 3.670 | 3.700 | 3.620 | 3.670 | 3.618 | 5,614,600 |
| 2023-09-26 | 3.680 | 3.730 | 3.630 | 3.640 | 3.588 | 4,413,500 |
| 2023-09-25 | 3.770 | 3.780 | 3.690 | 3.690 | 3.637 | 5,970,166 |
| 2023-09-22 | 3.710 | 3.780 | 3.700 | 3.770 | 3.716 | 5,217,600 |
| 2023-09-21 | 3.740 | 3.770 | 3.700 | 3.730 | 3.677 | 4,956,900 |
| 2023-09-20 | 3.780 | 3.810 | 3.750 | 3.760 | 3.706 | 4,802,000 |
| 2023-09-19 | 3.820 | 3.850 | 3.790 | 3.810 | 3.756 | 5,030,400 |
| 2023-09-18 | 3.800 | 3.860 | 3.740 | 3.850 | 3.795 | 8,966,700 |
| 2023-09-15 | 3.810 | 3.900 | 3.790 | 3.820 | 3.765 | 9,371,508 |
| 2023-09-14 | 3.780 | 3.830 | 3.750 | 3.780 | 3.726 | 13,465,900 |
| 2023-09-13 | 3.850 | 3.930 | 3.800 | 3.830 | 3.775 | 17,235,128 |
| 2023-09-12 | 3.810 | 3.840 | 3.770 | 3.780 | 3.726 | 4,858,900 |
| 2023-09-11 | 3.770 | 3.820 | 3.720 | 3.800 | 3.746 | 5,425,100 |
| 2023-09-08 | 3.790 | 3.800 | 3.730 | 3.760 | 3.706 | 5,372,000 |
| 2023-09-07 | 3.830 | 3.850 | 3.760 | 3.760 | 3.706 | 5,338,106 |
| 2023-09-06 | 3.840 | 3.860 | 3.820 | 3.830 | 3.775 | 5,213,406 |
| 2023-09-05 | 3.890 | 3.900 | 3.810 | 3.870 | 3.815 | 8,356,406 |
| 2023-09-04 | 3.780 | 3.880 | 3.770 | 3.880 | 3.825 | 10,571,300 |
| 2023-09-01 | 3.690 | 3.770 | 3.640 | 3.760 | 3.706 | 9,504,528 |
| 2023-08-31 | 3.690 | 3.720 | 3.650 | 3.660 | 3.608 | 5,886,000 |
| 2023-08-30 | 3.720 | 3.750 | 3.680 | 3.690 | 3.637 | 6,924,159 |
| 2023-08-29 | 3.720 | 3.760 | 3.700 | 3.700 | 3.647 | 9,328,446 |
| 2023-08-28 | 3.800 | 3.810 | 3.700 | 3.730 | 3.677 | 14,776,862 |
| 2023-08-25 | 3.650 | 3.700 | 3.580 | 3.600 | 3.549 | 6,773,300 |
| 2023-08-24 | 3.630 | 3.710 | 3.590 | 3.650 | 3.598 | 6,330,600 |
| 2023-08-23 | 3.700 | 3.720 | 3.600 | 3.610 | 3.558 | 5,722,200 |
| 2023-08-22 | 3.690 | 3.730 | 3.620 | 3.690 | 3.637 | 6,834,600 |
| 2023-08-21 | 3.710 | 3.750 | 3.690 | 3.700 | 3.647 | 6,440,100 |
| 2023-08-18 | 3.760 | 3.780 | 3.700 | 3.700 | 3.647 | 4,580,400 |
| 2023-08-17 | 3.670 | 3.770 | 3.620 | 3.770 | 3.716 | 7,163,613 |
| 2023-08-16 | 3.690 | 3.720 | 3.660 | 3.660 | 3.608 | 4,592,300 |
| 2023-08-15 | 3.720 | 3.830 | 3.670 | 3.700 | 3.647 | 7,297,000 |
| 2023-08-14 | 3.710 | 3.770 | 3.670 | 3.730 | 3.677 | 6,676,600 |
| 2023-08-11 | 3.810 | 3.820 | 3.730 | 3.740 | 3.687 | 4,747,100 |
| 2023-08-10 | 3.820 | 3.840 | 3.790 | 3.820 | 3.765 | 3,393,200 |
| 2023-08-09 | 3.900 | 3.900 | 3.810 | 3.810 | 3.756 | 6,527,800 |
| 2023-08-08 | 3.890 | 3.910 | 3.830 | 3.880 | 3.825 | 5,366,200 |
| 2023-08-07 | 3.920 | 3.930 | 3.860 | 3.890 | 3.834 | 5,643,700 |
| 2023-08-04 | 3.910 | 3.960 | 3.880 | 3.920 | 3.864 | 8,124,800 |
| 2023-08-03 | 3.900 | 3.940 | 3.860 | 3.890 | 3.834 | 7,495,300 |
| 2023-08-02 | 3.960 | 3.980 | 3.920 | 3.950 | 3.894 | 7,281,300 |
| 2023-08-01 | 3.900 | 3.980 | 3.890 | 3.970 | 3.913 | 11,873,904 |
| 2023-07-31 | 3.860 | 3.940 | 3.860 | 3.910 | 3.854 | 10,797,200 |
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.