Fujian Minfa Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.840	3.900	3.830	3.890	3.834	6,307,700
2023-04-28	3.830	3.880	3.810	3.870	3.815	9,198,304
2023-04-27	3.810	3.870	3.810	3.830	3.775	6,990,800
2023-04-26	3.730	3.880	3.690	3.830	3.775	8,916,500
2023-04-25	3.870	3.880	3.660	3.730	3.677	12,473,800
2023-04-24	3.830	3.890	3.770	3.860	3.805	8,313,310
2023-04-21	3.990	3.990	3.840	3.840	3.785	12,587,100
2023-04-20	4.060	4.060	3.960	3.980	3.923	8,570,901
2023-04-19	4.110	4.110	4.040	4.050	3.992	6,485,600
2023-04-18	4.150	4.150	4.080	4.090	4.032	5,822,400
2023-04-17	4.140	4.150	4.090	4.140	4.081	7,146,100
2023-04-14	4.060	4.150	4.060	4.140	4.081	10,080,004
2023-04-13	4.080	4.140	4.050	4.050	3.992	9,522,200
2023-04-12	4.040	4.090	4.030	4.090	4.032	8,769,600
2023-04-11	4.000	4.040	3.960	4.030	3.972	10,333,117
2023-04-10	4.050	4.050	3.990	4.000	3.943	10,016,000
2023-04-07	4.040	4.060	4.010	4.030	3.972	7,356,004
2023-04-06	4.080	4.090	4.020	4.040	3.982	10,443,304
2023-04-04	4.150	4.160	4.050	4.080	4.022	15,190,206
2023-04-03	4.190	4.200	4.130	4.160	4.101	13,279,504
2023-03-31	4.180	4.220	4.160	4.200	4.140	6,414,200
2023-03-30	4.180	4.190	4.130	4.150	4.091	9,077,800
2023-03-29	4.280	4.320	4.180	4.180	4.120	11,908,100
2023-03-28	4.200	4.390	4.190	4.250	4.189	19,868,300
2023-03-27	4.220	4.230	4.130	4.200	4.140	10,451,800
2023-03-24	4.280	4.280	4.220	4.240	4.179	8,715,300
2023-03-23	4.300	4.310	4.250	4.270	4.209	7,745,700
2023-03-22	4.360	4.370	4.290	4.290	4.229	10,447,200
2023-03-21	4.300	4.400	4.270	4.360	4.298	17,714,000
2023-03-20	4.170	4.540	4.150	4.340	4.278	33,577,600
2023-03-17	4.140	4.200	4.090	4.170	4.110	9,773,300
2023-03-16	4.200	4.240	4.090	4.110	4.051	9,577,000
2023-03-15	4.170	4.240	4.170	4.230	4.170	7,093,000
2023-03-14	4.230	4.260	4.140	4.170	4.110	8,717,800
2023-03-13	4.230	4.280	4.180	4.230	4.170	6,797,500
2023-03-10	4.300	4.310	4.230	4.230	4.170	7,591,500
2023-03-09	4.370	4.400	4.280	4.300	4.239	6,977,908
2023-03-08	4.350	4.370	4.300	4.340	4.278	8,585,100
2023-03-07	4.420	4.480	4.360	4.370	4.308	9,771,800
2023-03-06	4.460	4.490	4.410	4.440	4.377	6,526,300
2023-03-03	4.500	4.500	4.440	4.470	4.406	6,009,000
2023-03-02	4.560	4.560	4.470	4.490	4.426	7,346,200
2023-03-01	4.520	4.560	4.500	4.550	4.485	7,206,810
2023-02-28	4.510	4.550	4.460	4.530	4.465	5,886,004
2023-02-27	4.580	4.600	4.500	4.510	4.446	5,619,500
2023-02-24	4.600	4.610	4.530	4.600	4.534	6,173,000
2023-02-23	4.590	4.610	4.570	4.590	4.524	5,430,400
2023-02-22	4.660	4.660	4.560	4.590	4.524	8,291,700
2023-02-21	4.600	4.680	4.570	4.650	4.584	12,366,200
2023-02-20	4.460	4.590	4.460	4.580	4.515	13,649,000
2023-02-17	4.450	4.550	4.420	4.440	4.377	10,922,304
2023-02-16	4.650	4.660	4.390	4.450	4.386	20,609,800
2023-02-15	4.690	4.720	4.600	4.620	4.554	10,233,400
2023-02-14	4.700	4.740	4.660	4.690	4.623	10,339,355
2023-02-13	4.630	4.730	4.630	4.670	4.603	8,274,050
2023-02-10	4.690	4.710	4.610	4.640	4.574	9,762,100
2023-02-09	4.700	4.730	4.680	4.690	4.623	8,169,400
2023-02-08	4.730	4.760	4.670	4.680	4.613	7,608,438
2023-02-07	4.680	4.720	4.630	4.710	4.643	9,394,300
2023-02-06	4.690	4.690	4.600	4.650	4.584	8,438,600

← NewerPage 15 of 21 · 1,218 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.