Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.840 | 2.920 | 2.750 | 2.800 | 2.800 | 28,584,096 |
| 2026-07-17 | 2.970 | 3.000 | 2.820 | 2.840 | 2.840 | 28,686,801 |
| 2026-07-16 | 2.970 | 3.010 | 2.920 | 2.960 | 2.960 | 24,441,199 |
| 2026-07-15 | 3.000 | 3.050 | 2.960 | 2.980 | 2.980 | 30,061,199 |
| 2026-07-14 | 2.860 | 3.040 | 2.840 | 3.030 | 3.030 | 27,648,801 |
| 2026-07-13 | 3.000 | 3.030 | 2.870 | 2.880 | 2.880 | 26,093,400 |
| 2026-07-10 | 2.930 | 3.110 | 2.890 | 3.030 | 3.030 | 33,213,301 |
| 2026-07-09 | 2.990 | 3.020 | 2.850 | 2.960 | 2.960 | 25,498,199 |
| 2026-07-08 | 3.020 | 3.040 | 2.950 | 2.990 | 2.990 | 20,348,500 |
| 2026-07-07 | 3.080 | 3.140 | 3.010 | 3.030 | 3.030 | 21,913,100 |
| 2026-07-06 | 3.160 | 3.290 | 3.120 | 3.130 | 3.130 | 31,108,904 |
| 2026-07-03 | 3.210 | 3.220 | 3.140 | 3.170 | 3.170 | 27,032,500 |
| 2026-07-02 | 3.120 | 3.220 | 3.120 | 3.160 | 3.160 | 27,697,801 |
| 2026-07-01 | 3.140 | 3.220 | 3.100 | 3.150 | 3.150 | 28,168,600 |
| 2026-06-30 | 3.140 | 3.160 | 3.070 | 3.150 | 3.150 | 24,330,100 |
| 2026-06-29 | 3.190 | 3.240 | 3.070 | 3.160 | 3.160 | 28,509,240 |
| 2026-06-26 | 3.300 | 3.310 | 3.170 | 3.200 | 3.200 | 25,740,699 |
| 2026-06-25 | 3.380 | 3.380 | 3.280 | 3.310 | 3.310 | 27,217,100 |
| 2026-06-24 | 3.490 | 3.530 | 3.350 | 3.410 | 3.410 | 28,160,324 |
| 2026-06-23 | 3.640 | 3.670 | 3.470 | 3.490 | 3.490 | 32,680,100 |
| 2026-06-22 | 3.500 | 3.690 | 3.430 | 3.680 | 3.680 | 36,493,027 |
| 2026-06-18 | 3.620 | 3.670 | 3.500 | 3.520 | 3.520 | 29,439,689 |
| 2026-06-17 | 3.750 | 3.770 | 3.600 | 3.620 | 3.620 | 33,234,148 |
| 2026-06-16 | 3.640 | 3.770 | 3.590 | 3.750 | 3.750 | 34,444,246 |
| 2026-06-15 | 3.730 | 3.830 | 3.640 | 3.670 | 3.670 | 40,299,047 |
| 2026-06-12 | 3.560 | 3.750 | 3.500 | 3.650 | 3.650 | 40,217,602 |
| 2026-06-11 | 3.440 | 3.620 | 3.410 | 3.550 | 3.550 | 29,797,500 |
| 2026-06-10 | 3.610 | 3.620 | 3.420 | 3.490 | 3.490 | 29,625,400 |
| 2026-06-09 | 3.640 | 3.660 | 3.500 | 3.630 | 3.630 | 31,492,506 |
| 2026-06-08 | 3.760 | 3.820 | 3.520 | 3.580 | 3.580 | 46,810,801 |
| 2026-06-05 | 3.850 | 4.000 | 3.760 | 3.900 | 3.900 | 41,110,602 |
| 2026-06-04 | 4.070 | 4.080 | 3.840 | 3.890 | 3.890 | 46,487,199 |
| 2026-06-03 | 4.150 | 4.180 | 4.070 | 4.130 | 4.130 | 38,052,801 |
| 2026-06-02 | 4.220 | 4.280 | 4.130 | 4.180 | 4.180 | 35,645,500 |
| 2026-06-01 | 4.110 | 4.300 | 4.070 | 4.220 | 4.220 | 55,383,422 |
| 2026-05-29 | 4.100 | 4.250 | 4.080 | 4.110 | 4.110 | 51,121,102 |
| 2026-05-28 | 4.060 | 4.130 | 3.940 | 4.090 | 4.090 | 38,701,000 |
| 2026-05-27 | 4.080 | 4.180 | 4.020 | 4.070 | 4.070 | 58,952,820 |
| 2026-05-26 | 4.060 | 4.180 | 3.940 | 4.150 | 4.150 | 68,370,445 |
| 2026-05-25 | 4.040 | 4.090 | 3.950 | 4.060 | 4.060 | 28,043,900 |
| 2026-05-22 | 3.930 | 4.050 | 3.830 | 4.030 | 4.030 | 27,551,961 |
| 2026-05-21 | 4.080 | 4.180 | 3.870 | 3.880 | 3.880 | 36,394,230 |
| 2026-05-20 | 4.000 | 4.110 | 3.960 | 4.050 | 4.050 | 36,377,648 |
| 2026-05-19 | 3.910 | 4.040 | 3.830 | 4.010 | 4.010 | 31,612,141 |
| 2026-05-18 | 3.890 | 3.920 | 3.800 | 3.920 | 3.920 | 20,807,750 |
| 2026-05-15 | 4.030 | 4.030 | 3.860 | 3.890 | 3.890 | 24,221,000 |
| 2026-05-14 | 4.150 | 4.160 | 4.020 | 4.030 | 4.030 | 22,299,301 |
| 2026-05-13 | 4.110 | 4.190 | 4.110 | 4.150 | 4.150 | 24,277,699 |
| 2026-05-12 | 4.210 | 4.230 | 4.090 | 4.120 | 4.120 | 21,393,500 |
| 2026-05-11 | 4.240 | 4.270 | 4.160 | 4.190 | 4.190 | 24,190,199 |
| 2026-05-08 | 4.200 | 4.260 | 4.180 | 4.240 | 4.240 | 23,875,801 |
| 2026-05-07 | 4.240 | 4.270 | 4.200 | 4.240 | 4.240 | 27,745,449 |
| 2026-05-06 | 4.190 | 4.230 | 4.140 | 4.230 | 4.230 | 30,971,600 |
| 2026-04-30 | 4.150 | 4.220 | 4.130 | 4.160 | 4.160 | 29,284,189 |
| 2026-04-29 | 4.090 | 4.220 | 4.020 | 4.190 | 4.190 | 50,329,527 |
| 2026-04-28 | 4.080 | 4.170 | 4.030 | 4.090 | 4.090 | 51,994,199 |
| 2026-04-27 | 3.950 | 4.120 | 3.910 | 4.110 | 4.110 | 84,320,945 |
| 2026-04-24 | 3.760 | 3.870 | 3.740 | 3.850 | 3.850 | 28,238,100 |
| 2026-04-23 | 3.900 | 3.910 | 3.730 | 3.770 | 3.770 | 34,173,398 |
| 2026-04-22 | 3.900 | 3.920 | 3.850 | 3.890 | 3.890 | 26,321,750 |
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.