Fujian Minfa Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.280 | 4.380 | 4.200 | 4.370 | 4.370 | 36,468,199 |
| 2026-01-16 | 4.390 | 4.490 | 4.320 | 4.320 | 4.320 | 48,014,000 |
| 2026-01-15 | 4.400 | 4.490 | 4.340 | 4.390 | 4.390 | 50,773,700 |
| 2026-01-14 | 4.450 | 4.490 | 4.360 | 4.410 | 4.410 | 60,225,200 |
| 2026-01-13 | 4.540 | 4.650 | 4.440 | 4.450 | 4.450 | 72,274,600 |
| 2026-01-12 | 4.610 | 4.700 | 4.530 | 4.550 | 4.550 | 55,964,100 |
| 2026-01-09 | 4.490 | 4.610 | 4.460 | 4.560 | 4.560 | 49,486,000 |
| 2026-01-08 | 4.570 | 4.620 | 4.490 | 4.510 | 4.510 | 60,144,200 |
| 2026-01-07 | 4.680 | 4.750 | 4.580 | 4.640 | 4.640 | 65,380,200 |
| 2026-01-06 | 4.580 | 4.770 | 4.560 | 4.680 | 4.680 | 98,978,500 |
| 2026-01-05 | 4.600 | 4.750 | 4.510 | 4.540 | 4.540 | 74,616,600 |
| 2025-12-31 | 4.560 | 4.740 | 4.470 | 4.490 | 4.490 | 71,527,500 |
| 2025-12-30 | 4.500 | 4.660 | 4.410 | 4.540 | 4.540 | 74,939,400 |
| 2025-12-29 | 4.810 | 4.820 | 4.600 | 4.660 | 4.660 | 103,979,636 |
| 2025-12-26 | 4.600 | 5.050 | 4.530 | 4.800 | 4.800 | 158,721,000 |
| 2025-12-25 | 4.550 | 4.610 | 4.500 | 4.600 | 4.600 | 67,703,100 |
| 2025-12-24 | 4.630 | 4.650 | 4.530 | 4.630 | 4.630 | 74,817,600 |
| 2025-12-23 | 4.520 | 4.690 | 4.490 | 4.570 | 4.570 | 89,759,100 |
| 2025-12-22 | 4.540 | 4.590 | 4.460 | 4.560 | 4.560 | 72,135,600 |
| 2025-12-19 | 4.330 | 4.560 | 4.230 | 4.530 | 4.530 | 100,885,900 |
| 2025-12-18 | 4.250 | 4.430 | 4.200 | 4.320 | 4.320 | 82,496,500 |
| 2025-12-17 | 4.200 | 4.300 | 4.100 | 4.270 | 4.270 | 70,913,800 |
| 2025-12-16 | 4.450 | 4.470 | 4.180 | 4.210 | 4.210 | 82,324,900 |
| 2025-12-15 | 4.410 | 4.620 | 4.370 | 4.480 | 4.480 | 82,849,000 |
| 2025-12-12 | 4.600 | 4.680 | 4.450 | 4.470 | 4.470 | 100,706,000 |
| 2025-12-11 | 4.880 | 4.940 | 4.500 | 4.510 | 4.510 | 119,851,500 |
| 2025-12-10 | 4.910 | 4.990 | 4.730 | 4.830 | 4.830 | 135,250,600 |
| 2025-12-09 | 5.440 | 5.450 | 4.970 | 5.020 | 5.020 | 190,152,500 |
| 2025-12-08 | 4.950 | 5.460 | 4.840 | 5.460 | 5.460 | 255,141,436 |
| 2025-12-05 | 4.500 | 4.960 | 4.470 | 4.960 | 4.960 | 132,675,436 |
| 2025-12-04 | 4.660 | 4.690 | 4.480 | 4.510 | 4.510 | 117,493,890 |
| 2025-12-03 | 4.500 | 4.810 | 4.390 | 4.700 | 4.700 | 179,477,206 |
| 2025-12-02 | 4.390 | 4.650 | 4.280 | 4.500 | 4.500 | 175,629,359 |
| 2025-12-01 | 4.150 | 4.440 | 4.120 | 4.440 | 4.440 | 73,765,200 |
| 2025-11-28 | 3.890 | 4.050 | 3.810 | 4.040 | 4.040 | 69,706,500 |
| 2025-11-27 | 4.050 | 4.060 | 3.870 | 3.890 | 3.890 | 55,101,700 |
| 2025-11-26 | 4.080 | 4.160 | 3.920 | 3.940 | 3.940 | 70,686,600 |
| 2025-11-25 | 3.940 | 4.060 | 3.850 | 4.010 | 4.010 | 85,836,210 |
| 2025-11-24 | 3.870 | 3.890 | 3.750 | 3.810 | 3.810 | 65,548,400 |
| 2025-11-21 | 4.030 | 4.090 | 3.730 | 3.730 | 3.730 | 111,830,204 |
| 2025-11-20 | 4.290 | 4.330 | 4.070 | 4.130 | 4.130 | 114,230,157 |
| 2025-11-19 | 4.430 | 4.440 | 4.120 | 4.150 | 4.150 | 145,033,659 |
| 2025-11-18 | 4.890 | 4.900 | 4.450 | 4.450 | 4.450 | 121,161,706 |
| 2025-11-17 | 4.780 | 5.260 | 4.650 | 4.940 | 4.940 | 226,504,900 |
| 2025-11-14 | 5.000 | 5.360 | 4.850 | 5.000 | 5.000 | 315,431,524 |
| 2025-11-13 | 4.600 | 4.870 | 4.430 | 4.870 | 4.870 | 207,816,453 |
| 2025-11-12 | 4.030 | 4.430 | 3.980 | 4.430 | 4.430 | 200,193,967 |
| 2025-11-11 | 4.110 | 4.140 | 3.980 | 4.030 | 4.030 | 100,532,500 |
| 2025-11-10 | 4.100 | 4.310 | 4.020 | 4.190 | 4.190 | 146,262,404 |
| 2025-11-07 | 4.190 | 4.280 | 4.060 | 4.110 | 4.110 | 201,296,134 |
| 2025-11-06 | 3.880 | 4.280 | 3.760 | 4.280 | 4.280 | 170,827,334 |
| 2025-11-05 | 3.920 | 3.970 | 3.760 | 3.890 | 3.890 | 203,073,400 |
| 2025-11-04 | 3.690 | 4.090 | 3.670 | 4.090 | 4.090 | 92,869,000 |
| 2025-11-03 | 3.680 | 3.730 | 3.620 | 3.720 | 3.720 | 46,859,100 |
| 2025-10-31 | 3.760 | 3.780 | 3.660 | 3.690 | 3.690 | 66,913,434 |
| 2025-10-30 | 3.740 | 3.920 | 3.710 | 3.790 | 3.790 | 120,257,397 |
| 2025-10-29 | 3.680 | 3.940 | 3.570 | 3.820 | 3.820 | 165,101,014 |
| 2025-10-28 | 3.530 | 3.880 | 3.480 | 3.680 | 3.680 | 127,057,030 |
| 2025-10-27 | 3.660 | 3.660 | 3.500 | 3.530 | 3.530 | 60,339,463 |
| 2025-10-24 | 3.710 | 3.880 | 3.640 | 3.720 | 3.720 | 42,002,400 |
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.