Fujian Minfa Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.990	4.100	3.900	3.930	3.930	39,715,398
2026-04-20	4.050	4.050	3.950	4.010	4.010	28,251,699
2026-04-17	4.040	4.080	3.960	4.070	4.070	35,421,160
2026-04-16	3.970	4.090	3.960	4.060	4.060	43,047,199
2026-04-15	4.090	4.120	3.940	3.960	3.960	38,963,594
2026-04-14	4.140	4.150	4.020	4.080	4.080	35,587,199
2026-04-13	4.050	4.100	3.960	4.050	4.050	34,804,801
2026-04-10	4.150	4.180	4.020	4.030	4.030	46,656,129
2026-04-09	4.130	4.200	4.080	4.130	4.130	54,510,520
2026-04-08	4.140	4.220	4.030	4.190	4.190	95,262,531
2026-04-07	3.730	4.120	3.730	4.090	4.090	122,911,398
2026-04-03	4.010	4.140	3.820	3.820	3.820	91,224,195
2026-04-02	4.520	4.620	4.170	4.240	4.240	147,226,891
2026-04-01	4.680	4.680	4.260	4.370	4.370	184,480,984
2026-03-31	4.670	4.690	4.600	4.690	4.690	79,597,633
2026-03-30	4.260	4.260	4.260	4.260	4.260	19,181,600
2026-03-27	3.750	3.900	3.750	3.870	3.870	18,860,500
2026-03-26	3.830	3.940	3.800	3.830	3.830	27,506,400
2026-03-25	3.790	3.880	3.770	3.850	3.850	30,783,000
2026-03-24	3.620	3.720	3.490	3.720	3.720	36,554,102
2026-03-23	3.660	3.720	3.470	3.490	3.490	36,185,500
2026-03-20	3.900	3.930	3.730	3.740	3.740	32,969,500
2026-03-19	4.020	4.030	3.860	3.880	3.880	31,092,199
2026-03-18	4.130	4.160	4.020	4.060	4.060	25,346,100
2026-03-17	4.230	4.330	4.110	4.130	4.130	39,578,398
2026-03-16	4.250	4.380	4.100	4.190	4.190	36,171,801
2026-03-13	4.380	4.480	4.210	4.240	4.240	45,370,500
2026-03-12	4.350	4.510	4.350	4.390	4.390	47,035,160
2026-03-11	4.350	4.400	4.310	4.350	4.350	28,060,699
2026-03-10	4.430	4.480	4.330	4.340	4.340	29,611,699
2026-03-09	4.440	4.520	4.380	4.430	4.430	37,085,102
2026-03-06	4.420	4.490	4.320	4.450	4.450	34,168,102
2026-03-05	4.580	4.620	4.460	4.490	4.490	43,631,102
2026-03-04	4.350	4.580	4.260	4.460	4.460	44,883,898
2026-03-03	4.590	4.660	4.420	4.430	4.430	43,062,699
2026-03-02	4.700	4.700	4.490	4.640	4.640	52,131,199
2026-02-27	4.520	4.690	4.500	4.690	4.690	37,238,301
2026-02-26	4.610	4.640	4.510	4.540	4.540	33,669,000
2026-02-25	4.370	4.630	4.370	4.600	4.600	49,155,000
2026-02-24	4.250	4.390	4.240	4.360	4.360	42,327,000
2026-02-13	4.220	4.240	4.140	4.150	4.150	23,666,900
2026-02-12	4.300	4.360	4.230	4.230	4.230	26,170,801
2026-02-11	4.340	4.400	4.310	4.330	4.330	23,968,900
2026-02-10	4.420	4.460	4.330	4.330	4.330	23,950,699
2026-02-09	4.470	4.500	4.400	4.420	4.420	29,514,000
2026-02-06	4.250	4.420	4.190	4.370	4.370	40,315,398
2026-02-05	4.390	4.420	4.270	4.310	4.310	35,788,602
2026-02-04	4.520	4.520	4.370	4.440	4.440	39,521,000
2026-02-03	4.330	4.420	4.250	4.410	4.410	65,290,898
2026-02-02	4.150	4.400	4.150	4.210	4.210	105,275,297
2026-01-30	4.880	4.900	4.610	4.610	4.610	82,815,000
2026-01-29	5.310	5.460	4.880	5.120	5.120	237,635,906
2026-01-28	4.650	5.100	4.610	5.100	5.100	153,862,891
2026-01-27	4.680	4.770	4.550	4.640	4.640	66,268,203
2026-01-26	4.730	4.810	4.680	4.750	4.750	102,938,000
2026-01-23	4.560	4.680	4.490	4.670	4.670	63,200,301
2026-01-22	4.430	4.550	4.390	4.550	4.550	48,104,898
2026-01-21	4.380	4.430	4.280	4.430	4.430	37,604,000
2026-01-20	4.380	4.450	4.280	4.400	4.400	44,773,801
2026-01-19	4.280	4.380	4.200	4.370	4.370	36,468,199

← NewerPage 3 of 5 · 243 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.