Fujian Minfa Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.680	4.700	4.580	4.680	4.613	11,913,604
2023-02-02	4.700	4.720	4.660	4.690	4.623	9,801,704
2023-02-01	4.620	4.750	4.620	4.730	4.662	13,612,400
2023-01-31	4.590	4.630	4.560	4.620	4.554	7,059,700
2023-01-30	4.620	4.650	4.560	4.610	4.544	10,302,500
2023-01-20	4.500	4.610	4.470	4.590	4.524	8,379,000
2023-01-19	4.400	4.530	4.400	4.490	4.426	9,623,200
2023-01-18	4.380	4.430	4.360	4.390	4.327	5,449,200
2023-01-17	4.420	4.430	4.360	4.380	4.317	6,022,500
2023-01-16	4.390	4.450	4.360	4.440	4.377	7,185,850
2023-01-13	4.370	4.420	4.350	4.400	4.337	6,141,700
2023-01-12	4.380	4.430	4.340	4.370	4.308	5,632,700
2023-01-11	4.450	4.470	4.360	4.380	4.317	6,599,800
2023-01-10	4.470	4.470	4.390	4.450	4.386	8,336,504
2023-01-09	4.380	4.480	4.360	4.440	4.377	9,558,700
2023-01-06	4.270	4.390	4.270	4.380	4.317	9,967,100
2023-01-05	4.290	4.330	4.260	4.280	4.219	9,215,100
2023-01-04	4.360	4.380	4.290	4.310	4.248	6,969,100
2023-01-03	4.330	4.390	4.300	4.360	4.298	8,068,200
2022-12-30	4.280	4.410	4.270	4.330	4.268	11,565,100
2022-12-29	4.280	4.300	4.240	4.250	4.189	5,886,990
2022-12-28	4.300	4.350	4.260	4.280	4.219	7,828,500
2022-12-27	4.250	4.330	4.210	4.300	4.239	13,255,406
2022-12-26	4.180	4.220	4.130	4.200	4.140	8,044,500
2022-12-23	4.060	4.190	4.050	4.170	4.110	11,107,004
2022-12-22	4.230	4.310	4.080	4.120	4.061	12,481,100
2022-12-21	4.380	4.390	4.200	4.230	4.170	12,663,500
2022-12-20	4.350	4.430	4.310	4.360	4.298	12,277,390
2022-12-19	4.560	4.580	4.320	4.350	4.288	17,183,300
2022-12-16	4.570	4.600	4.530	4.560	4.495	7,632,200
2022-12-15	4.620	4.630	4.540	4.590	4.524	8,098,800
2022-12-14	4.630	4.740	4.600	4.620	4.554	9,941,000
2022-12-13	4.600	4.670	4.580	4.600	4.534	7,645,738
2022-12-12	4.840	4.840	4.580	4.620	4.554	16,208,356
2022-12-09	4.730	4.850	4.710	4.810	4.741	13,004,500
2022-12-08	4.730	4.750	4.680	4.740	4.672	7,822,500
2022-12-07	4.770	4.780	4.660	4.730	4.662	15,006,293
2022-12-06	4.830	4.870	4.770	4.790	4.722	14,275,192
2022-12-05	4.740	4.930	4.740	4.880	4.810	21,017,064
2022-12-02	4.690	4.750	4.650	4.730	4.662	16,000,700
2022-12-01	4.670	4.760	4.620	4.670	4.603	18,168,400
2022-11-30	4.720	4.740	4.650	4.660	4.593	14,186,602
2022-11-29	4.650	4.790	4.650	4.740	4.672	26,749,500
2022-11-28	4.540	4.700	4.470	4.640	4.574	18,291,672
2022-11-25	4.580	4.690	4.520	4.560	4.495	15,896,600
2022-11-24	4.580	4.590	4.530	4.570	4.505	9,630,702
2022-11-23	4.550	4.580	4.440	4.550	4.485	15,165,500
2022-11-22	4.530	4.630	4.490	4.520	4.455	19,229,700
2022-11-21	4.520	4.540	4.360	4.500	4.436	17,230,900
2022-11-18	4.380	4.550	4.340	4.490	4.426	21,336,800
2022-11-17	4.370	4.400	4.320	4.360	4.298	11,213,700
2022-11-16	4.450	4.450	4.370	4.390	4.327	10,163,900
2022-11-15	4.380	4.460	4.370	4.440	4.377	10,780,900
2022-11-14	4.500	4.530	4.360	4.390	4.327	13,356,000
2022-11-11	4.540	4.570	4.480	4.490	4.426	13,263,600
2022-11-10	4.400	4.490	4.360	4.470	4.406	12,397,000
2022-11-09	4.510	4.510	4.420	4.430	4.367	10,590,300
2022-11-08	4.330	4.460	4.330	4.450	4.386	18,585,464
2022-11-07	4.320	4.480	4.320	4.350	4.288	15,151,504
2022-11-04	4.140	4.310	4.120	4.300	4.239	16,034,000

← NewerPage 16 of 21 · 1,212 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.