Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.770 | 3.870 | 3.740 | 3.860 | 3.805 | 8,957,804 |
| 2023-07-27 | 3.830 | 3.830 | 3.780 | 3.780 | 3.726 | 6,502,564 |
| 2023-07-26 | 3.780 | 3.820 | 3.770 | 3.810 | 3.756 | 5,554,600 |
| 2023-07-25 | 3.730 | 3.800 | 3.730 | 3.800 | 3.746 | 9,814,264 |
| 2023-07-24 | 3.720 | 3.760 | 3.690 | 3.710 | 3.657 | 4,607,200 |
| 2023-07-21 | 3.710 | 3.750 | 3.690 | 3.730 | 3.677 | 3,690,200 |
| 2023-07-20 | 3.750 | 3.770 | 3.720 | 3.720 | 3.667 | 4,296,600 |
| 2023-07-19 | 3.760 | 3.780 | 3.720 | 3.740 | 3.687 | 4,346,900 |
| 2023-07-18 | 3.710 | 3.760 | 3.680 | 3.750 | 3.696 | 5,084,300 |
| 2023-07-17 | 3.730 | 3.730 | 3.640 | 3.710 | 3.657 | 5,368,200 |
| 2023-07-14 | 3.770 | 3.770 | 3.710 | 3.720 | 3.667 | 5,197,900 |
| 2023-07-13 | 3.730 | 3.780 | 3.720 | 3.740 | 3.687 | 7,443,700 |
| 2023-07-12 | 3.790 | 3.790 | 3.700 | 3.710 | 3.657 | 4,620,000 |
| 2023-07-11 | 3.720 | 3.770 | 3.710 | 3.760 | 3.706 | 5,260,100 |
| 2023-07-10 | 3.750 | 3.800 | 3.720 | 3.730 | 3.677 | 6,654,500 |
| 2023-07-07 | 3.760 | 3.830 | 3.700 | 3.750 | 3.696 | 9,267,800 |
| 2023-07-06 | 3.790 | 3.820 | 3.740 | 3.760 | 3.706 | 7,193,700 |
| 2023-07-05 | 3.730 | 3.810 | 3.710 | 3.770 | 3.716 | 10,059,100 |
| 2023-07-04 | 3.710 | 3.740 | 3.700 | 3.730 | 3.677 | 4,456,100 |
| 2023-07-03 | 3.670 | 3.720 | 3.660 | 3.710 | 3.657 | 5,837,100 |
| 2023-06-30 | 3.680 | 3.700 | 3.650 | 3.670 | 3.618 | 4,563,900 |
| 2023-06-29 | 3.620 | 3.680 | 3.620 | 3.670 | 3.618 | 8,102,500 |
| 2023-06-28 | 3.620 | 3.650 | 3.550 | 3.630 | 3.578 | 6,878,200 |
| 2023-06-27 | 3.490 | 3.620 | 3.480 | 3.620 | 3.568 | 10,712,106 |
| 2023-06-26 | 3.530 | 3.540 | 3.470 | 3.480 | 3.430 | 9,498,902 |
| 2023-06-21 | 3.510 | 3.710 | 3.480 | 3.540 | 3.489 | 13,516,800 |
| 2023-06-20 | 3.570 | 3.580 | 3.500 | 3.510 | 3.460 | 7,503,900 |
| 2023-06-19 | 3.680 | 3.680 | 3.570 | 3.580 | 3.529 | 5,671,000 |
| 2023-06-16 | 3.630 | 3.680 | 3.630 | 3.650 | 3.598 | 5,090,800 |
| 2023-06-15 | 3.630 | 3.630 | 3.580 | 3.610 | 3.558 | 4,211,700 |
| 2023-06-14 | 3.620 | 3.650 | 3.580 | 3.630 | 3.578 | 4,225,600 |
| 2023-06-13 | 3.630 | 3.660 | 3.610 | 3.620 | 3.568 | 4,120,400 |
| 2023-06-12 | 3.580 | 3.640 | 3.540 | 3.630 | 3.578 | 6,117,401 |
| 2023-06-09 | 3.610 | 3.610 | 3.550 | 3.580 | 3.529 | 3,461,600 |
| 2023-06-08 | 3.580 | 3.620 | 3.560 | 3.570 | 3.519 | 4,532,000 |
| 2023-06-07 | 3.620 | 3.620 | 3.570 | 3.590 | 3.539 | 4,093,401 |
| 2023-06-06 | 3.720 | 3.720 | 3.600 | 3.620 | 3.568 | 6,444,500 |
| 2023-06-05 | 3.700 | 3.730 | 3.680 | 3.720 | 3.667 | 5,828,600 |
| 2023-06-02 | 3.570 | 3.700 | 3.570 | 3.690 | 3.637 | 10,060,900 |
| 2023-06-01 | 3.560 | 3.600 | 3.530 | 3.570 | 3.519 | 6,162,000 |
| 2023-05-31 | 3.610 | 3.630 | 3.560 | 3.570 | 3.519 | 5,004,600 |
| 2023-05-30 | 3.620 | 3.630 | 3.560 | 3.620 | 3.568 | 6,117,000 |
| 2023-05-29 | 3.700 | 3.730 | 3.620 | 3.620 | 3.568 | 6,425,800 |
| 2023-05-26 | 3.680 | 3.710 | 3.610 | 3.700 | 3.647 | 6,254,500 |
| 2023-05-25 | 3.700 | 3.720 | 3.620 | 3.680 | 3.627 | 7,619,100 |
| 2023-05-24 | 3.720 | 3.750 | 3.700 | 3.700 | 3.647 | 5,579,800 |
| 2023-05-23 | 3.780 | 3.810 | 3.750 | 3.760 | 3.706 | 5,935,000 |
| 2023-05-22 | 3.770 | 3.780 | 3.730 | 3.780 | 3.726 | 5,265,600 |
| 2023-05-19 | 3.770 | 3.780 | 3.710 | 3.770 | 3.716 | 4,800,400 |
| 2023-05-18 | 3.770 | 3.790 | 3.750 | 3.770 | 3.716 | 4,179,300 |
| 2023-05-17 | 3.710 | 3.770 | 3.690 | 3.770 | 3.716 | 5,608,700 |
| 2023-05-16 | 3.740 | 3.760 | 3.700 | 3.710 | 3.657 | 5,099,000 |
| 2023-05-15 | 3.680 | 3.750 | 3.670 | 3.740 | 3.687 | 5,437,800 |
| 2023-05-12 | 3.760 | 3.780 | 3.680 | 3.680 | 3.627 | 9,126,800 |
| 2023-05-11 | 3.760 | 3.790 | 3.710 | 3.790 | 3.736 | 5,946,804 |
| 2023-05-10 | 3.760 | 3.770 | 3.700 | 3.750 | 3.696 | 6,987,200 |
| 2023-05-09 | 3.810 | 3.830 | 3.760 | 3.760 | 3.706 | 9,980,100 |
| 2023-05-08 | 3.800 | 3.840 | 3.760 | 3.820 | 3.765 | 9,147,100 |
| 2023-05-05 | 3.900 | 3.900 | 3.790 | 3.800 | 3.746 | 8,814,700 |
| 2023-05-04 | 3.840 | 3.900 | 3.830 | 3.890 | 3.834 | 6,307,700 |
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.