Fujian Minfa Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.090	4.170	4.050	4.140	4.081	9,174,100
2022-11-02	4.130	4.180	4.080	4.130	4.071	11,404,300
2022-11-01	3.980	4.110	3.970	4.100	4.041	9,802,000
2022-10-31	3.970	4.030	3.880	3.980	3.923	10,075,700
2022-10-28	4.110	4.130	3.950	3.970	3.913	18,588,914
2022-10-27	4.270	4.290	4.170	4.170	4.110	12,020,700
2022-10-26	4.210	4.270	4.180	4.240	4.179	13,277,500
2022-10-25	4.150	4.220	4.070	4.220	4.160	12,417,204
2022-10-24	4.300	4.340	4.130	4.160	4.101	16,315,100
2022-10-21	4.270	4.320	4.230	4.260	4.199	12,554,036
2022-10-20	4.300	4.350	4.220	4.250	4.189	16,474,100
2022-10-19	4.490	4.490	4.330	4.350	4.288	22,520,200
2022-10-18	4.570	4.570	4.450	4.490	4.426	18,982,700
2022-10-17	4.480	4.580	4.470	4.550	4.485	20,355,000
2022-10-14	4.580	4.580	4.510	4.560	4.495	33,311,400
2022-10-13	4.500	4.640	4.490	4.560	4.495	45,293,696
2022-10-12	4.500	4.580	4.260	4.580	4.515	63,838,910
2022-10-11	4.100	4.510	4.100	4.510	4.446	17,995,046
2022-10-10	4.060	4.250	4.060	4.100	4.041	23,924,700
2022-09-30	4.000	4.370	4.000	4.070	4.012	29,829,100
2022-09-29	4.090	4.110	3.950	3.990	3.933	12,838,800
2022-09-28	4.220	4.230	4.020	4.020	3.963	14,468,700
2022-09-27	4.150	4.240	4.080	4.230	4.170	11,088,900
2022-09-26	4.230	4.250	4.130	4.140	4.081	14,795,500
2022-09-23	4.490	4.520	4.250	4.260	4.199	20,783,800
2022-09-22	4.460	4.540	4.430	4.490	4.426	10,184,800
2022-09-21	4.450	4.510	4.310	4.460	4.396	13,055,268
2022-09-20	4.290	4.450	4.290	4.400	4.337	14,215,564
2022-09-19	4.400	4.410	4.220	4.250	4.189	11,106,400
2022-09-16	4.540	4.540	4.360	4.360	4.298	11,418,800
2022-09-15	4.730	4.730	4.460	4.520	4.455	18,543,200
2022-09-14	4.600	4.770	4.560	4.670	4.603	12,755,700
2022-09-13	4.730	4.810	4.700	4.740	4.672	15,046,300
2022-09-09	4.710	4.750	4.610	4.710	4.643	14,038,500
2022-09-08	4.840	4.860	4.660	4.660	4.593	18,952,300
2022-09-07	4.590	4.900	4.560	4.770	4.702	31,142,954
2022-09-06	4.480	4.600	4.470	4.590	4.524	11,520,104
2022-09-05	4.450	4.490	4.400	4.480	4.416	9,542,200
2022-09-02	4.380	4.440	4.330	4.440	4.377	9,974,494
2022-09-01	4.410	4.460	4.340	4.380	4.317	13,663,500
2022-08-31	4.560	4.600	4.390	4.410	4.347	17,856,933
2022-08-30	4.700	4.760	4.560	4.600	4.534	14,485,550
2022-08-29	4.520	4.730	4.460	4.670	4.603	19,765,160
2022-08-26	4.490	4.690	4.450	4.590	4.524	34,526,150
2022-08-25	4.520	4.550	4.320	4.470	4.406	35,861,500
2022-08-24	5.020	5.050	4.500	4.500	4.436	56,995,700
2022-08-23	5.050	5.050	4.950	5.000	4.929	11,464,306
2022-08-22	4.870	5.030	4.860	5.030	4.958	13,554,200
2022-08-19	5.070	5.100	4.910	4.910	4.840	20,282,800
2022-08-18	5.080	5.140	4.980	5.100	5.027	19,796,904
2022-08-17	5.170	5.180	5.040	5.070	4.998	14,121,800
2022-08-16	5.090	5.140	5.070	5.140	5.067	10,130,100
2022-08-15	5.090	5.130	5.050	5.090	5.017	9,508,100
2022-08-12	5.120	5.230	5.100	5.110	5.037	14,470,200
2022-08-11	5.120	5.150	5.090	5.130	5.057	13,388,800
2022-08-10	5.140	5.310	5.090	5.120	5.047	15,615,400
2022-08-09	5.170	5.260	5.140	5.150	5.076	10,324,100
2022-08-08	5.100	5.230	4.950	5.220	5.145	13,166,721
2022-08-05	5.170	5.260	5.050	5.120	5.047	15,522,990
2022-08-04	5.030	5.150	4.980	5.130	5.057	19,587,599

← NewerPage 17 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.